날짜,시간,시가,고가,저가,종가,거래량
20210507,0901,1985,1990,1980,1985,3408465
20210507,0902,1985,1990,1980,1980,1701599
20210507,0903,1985,1990,1980,1985,1944510
20210507,0904,1980,1990,1980,1990,392660
20210507,0905,1990,1990,1985,1985,439843
20210507,0906,1985,1990,1980,1980,1227166
20210507,0907,1985,1985,1975,1980,5063974
20210507,0908,1980,1985,1975,1980,1465247
20210507,0909,1980,1985,1975,1985,776200
20210507,0910,1985,1985,1975,1980,859227
20210507,0911,1980,1985,1975,1980,676826
20210507,0912,1980,1990,1980,1990,1862483
20210507,0913,1990,1990,1980,1985,1400094
20210507,0914,1985,1990,1980,1985,2790172
20210507,0915,1980,1990,1980,1985,234398
20210507,0916,1985,1990,1980,1990,219212
20210507,0917,1985,1990,1980,1980,358142
20210507,0918,1985,1990,1980,1990,166317
20210507,0919,1985,1990,1985,1990,508357
20210507,0920,1990,1990,1985,1990,65589
20210507,0921,1990,1990,1980,1990,1141999
20210507,0922,1985,1990,1985,1985,40151
20210507,0923,1985,1990,1985,1985,54151
20210507,0924,1990,1990,1985,1990,72980
20210507,0925,1990,1990,1985,1985,39744
20210507,0926,1990,1990,1985,1990,64407
20210507,0927,1990,1990,1980,1985,1295278
20210507,0928,1985,1990,1980,1985,261283
20210507,0929,1985,1985,1980,1980,25953
20210507,0930,1985,1985,1980,1980,54084
20210507,0931,1980,1985,1975,1980,2218412
20210507,0932,1975,1980,1975,1980,190224
20210507,0933,1980,1980,1975,1980,335733
20210507,0934,1975,1985,1975,1985,3464030
20210507,0935,1985,1985,1980,1980,149495
20210507,0936,1985,1985,1980,1985,126760
20210507,0937,1980,1985,1980,1980,73134
20210507,0938,1985,1985,1980,1985,15971
20210507,0939,1985,1985,1980,1980,51886
20210507,0940,1985,1985,1980,1985,2285005
20210507,0941,1985,1985,1980,1985,152364
20210507,0942,1985,1985,1980,1985,20248
20210507,0943,1985,1985,1980,1985,38872
20210507,0944,1985,1985,1980,1985,70892
20210507,0945,1985,1985,1980,1980,627908
20210507,0946,1985,1985,1975,1980,2881875
20210507,0947,1980,1985,1975,1980,326306
20210507,0948,1980,1980,1975,1980,100807
20210507,0949,1980,1985,1975,1980,1879402
20210507,0950,1980,1980,1975,1980,22663
20210507,0951,1980,1980,1975,1980,31852
20210507,0952,1975,1980,1975,1975,121677
20210507,0953,1980,1980,1975,1975,1610524
20210507,0954,1975,1980,1975,1975,80605
20210507,0955,1980,1980,1975,1980,597986
20210507,0956,1975,1980,1970,1970,3077267
20210507,0957,1975,1975,1970,1975,177338
20210507,0958,1975,1980,1970,1975,1153664
20210507,0959,1975,1980,1975,1975,71528
20210507,1000,1980,1980,1975,1980,16633
20210507,1001,1980,1980,1975,1980,267284
20210507,1002,1980,1980,1975,1975,82532
20210507,1003,1980,1980,1975,1975,628821
20210507,1004,1975,1980,1975,1980,213637
20210507,1005,1980,1980,1975,1980,23187
20210507,1006,1980,1980,1970,1975,2878387
20210507,1007,1975,1980,1970,1980,1483591
20210507,1008,1975,1980,1975,1980,312813
20210507,1009,1975,1980,1975,1980,119198
20210507,1010,1980,1980,1975,1980,9135
20210507,1011,1980,1980,1975,1980,10115
20210507,1012,1980,1980,1970,1975,631488
20210507,1013,1975,1980,1970,1975,1149095
20210507,1014,1975,1975,1970,1970,108165
20210507,1015,1970,1975,1970,1970,52311
20210507,1016,1970,1975,1970,1975,1164152
20210507,1017,1975,1975,1970,1970,86723
20210507,1018,1975,1975,1970,1975,48593
20210507,1019,1975,1975,1970,1975,34237
20210507,1020,1970,1980,1970,1975,3424587
20210507,1021,1975,1975,1970,1970,76918
20210507,1022,1975,1975,1970,1975,40263
20210507,1023,1970,1975,1970,1975,30864
20210507,1024,1975,1975,1970,1975,14947
20210507,1025,1975,1975,1970,1975,15146
20210507,1026,1970,1975,1970,1970,91363
20210507,1027,1970,1975,1970,1975,2617270
20210507,1028,1970,1975,1970,1975,26235
20210507,1029,1970,1975,1970,1970,21806
20210507,1030,1975,1975,1970,1975,135729
20210507,1031,1975,1975,1970,1975,62699
20210507,1032,1975,1975,1970,1970,49153
20210507,1033,1975,1975,1970,1975,73988
20210507,1034,1970,1975,1970,1970,34516
20210507,1035,1975,1975,1970,1975,7056
20210507,1036,1975,1975,1970,1975,65779
20210507,1037,1975,1980,1970,1975,1382437
20210507,1038,1975,1975,1970,1970,987396
20210507,1039,1975,1975,1970,1975,155277
20210507,1040,1970,1980,1970,1975,1102112
20210507,1041,1975,1980,1975,1975,730541
20210507,1042,1975,1975,1970,1970,231780
20210507,1043,1975,1975,1970,1970,4864763
20210507,1044,1970,1975,1965,1975,2636360
20210507,1045,1970,1975,1965,1970,592608
20210507,1046,1970,1970,1965,1965,317915
20210507,1047,1965,1970,1960,1965,4825091
20210507,1048,1960,1965,1960,1960,208385
20210507,1049,1960,1965,1960,1960,127089
20210507,1050,1965,1965,1960,1965,270031
20210507,1051,1965,1965,1960,1960,90017
20210507,1052,1960,1965,1955,1960,6573578
20210507,1053,1960,1960,1955,1960,215640
20210507,1054,1960,1960,1955,1960,508463
20210507,1055,1960,1965,1955,1960,1201721
20210507,1056,1960,1965,1960,1960,94864
20210507,1057,1965,1965,1955,1960,1307909
20210507,1058,1955,1965,1955,1960,582374
20210507,1059,1960,1965,1955,1960,525211
20210507,1100,1960,1960,1955,1960,69238
20210507,1101,1960,1960,1955,1960,193157
20210507,1102,1960,1960,1955,1955,196446
20210507,1103,1960,1960,1955,1960,720339
20210507,1104,1960,1965,1955,1965,1572576
20210507,1105,1965,1965,1955,1960,552443
20210507,1106,1955,1960,1955,1960,66638
20210507,1107,1960,1965,1955,1965,757858
20210507,1108,1965,1965,1960,1965,19716
20210507,1109,1965,1965,1960,1965,52335
20210507,1110,1965,1965,1960,1960,50960
20210507,1111,1965,1965,1960,1965,363978
20210507,1112,1960,1965,1960,1965,1277936
20210507,1113,1960,1965,1960,1965,80677
20210507,1114,1960,1965,1960,1960,42912
20210507,1115,1965,1965,1960,1960,94866
20210507,1116,1965,1965,1960,1965,108750
20210507,1117,1965,1965,1960,1965,48701
20210507,1118,1965,1970,1960,1965,4254941
20210507,1119,1960,1965,1960,1965,79322
20210507,1120,1965,1965,1960,1960,146375
20210507,1121,1965,1965,1960,1965,18763
20210507,1122,1965,1965,1960,1965,43932
20210507,1123,1965,1965,1960,1960,1193
20210507,1124,1965,1965,1960,1965,57414
20210507,1125,1965,1965,1960,1965,6050
20210507,1126,1965,1965,1960,1960,9309
20210507,1127,1960,1965,1960,1965,6216
20210507,1128,1960,1965,1960,1960,6403
20210507,1129,1965,1965,1960,1960,673709
20210507,1130,1965,1965,1960,1965,11995
20210507,1131,1965,1965,1960,1965,38809
20210507,1132,1965,1965,1960,1960,12165
20210507,1133,1965,1965,1960,1965,903229
20210507,1134,1960,1965,1955,1960,1554425
20210507,1135,1960,1965,1955,1965,1264594
20210507,1136,1965,1965,1955,1965,1247612
20210507,1137,1960,1965,1960,1965,420673
20210507,1138,1965,1965,1960,1960,20471
20210507,1139,1960,1965,1955,1960,186310
20210507,1140,1960,1960,1955,1960,162553
20210507,1141,1960,1960,1955,1960,100313
20210507,1142,1960,1965,1955,1965,464963
20210507,1143,1960,1965,1960,1960,180038
20210507,1144,1965,1965,1960,1960,23810
20210507,1145,1965,1965,1960,1965,415076
20210507,1146,1960,1965,1955,1960,309344
20210507,1147,1960,1960,1955,1960,70854
20210507,1148,1960,1965,1955,1960,150145
20210507,1149,1960,1965,1960,1960,27662
20210507,1150,1960,1965,1960,1960,796
20210507,1151,1960,1965,1960,1965,23984
20210507,1152,1965,1965,1960,1960,10956
20210507,1153,1960,1965,1960,1965,45870
20210507,1154,1960,1965,1960,1965,19334
20210507,1155,1960,1965,1960,1960,17777
20210507,1156,1960,1965,1955,1965,3618631
20210507,1157,1965,1965,1960,1965,135747
20210507,1158,1960,1965,1955,1955,741232
20210507,1159,1960,1960,1955,1960,277530
20210507,1200,1960,1960,1955,1955,64039
20210507,1201,1955,1960,1955,1960,14964
20210507,1202,1955,1960,1955,1960,34785
20210507,1203,1955,1960,1955,1960,59333
20210507,1204,1960,1960,1955,1960,93421
20210507,1205,1955,1965,1955,1965,1033972
20210507,1206,1960,1965,1955,1965,299154
20210507,1207,1965,1965,1955,1960,2999672
20210507,1208,1960,1965,1960,1960,513192
20210507,1209,1960,1960,1955,1960,47021
20210507,1210,1960,1965,1955,1960,1135785
20210507,1211,1955,1965,1955,1960,261544
20210507,1212,1960,1965,1960,1965,73436
20210507,1213,1965,1965,1960,1965,44039
20210507,1214,1960,1965,1960,1965,312243
20210507,1215,1960,1965,1960,1965,947434
20210507,1216,1960,1965,1960,1960,99285
20210507,1217,1960,1965,1960,1960,364075
20210507,1218,1960,1960,1955,1960,129640
20210507,1219,1960,1960,1955,1960,74643
20210507,1220,1960,1960,1955,1955,100091
20210507,1221,1960,1960,1955,1960,21490
20210507,1222,1955,1960,1955,1960,196958
20210507,1223,1960,1960,1955,1960,165252
20210507,1224,1955,1960,1955,1960,14844
20210507,1225,1960,1960,1955,1955,3286765
20210507,1226,1955,1960,1955,1960,1113216
20210507,1227,1960,1960,1955,1960,46058
20210507,1228,1960,1960,1955,1960,14679
20210507,1229,1960,1960,1955,1960,26021
20210507,1230,1955,1960,1955,1955,73650
20210507,1231,1955,1960,1955,1960,67255
20210507,1232,1955,1960,1955,1955,6334
20210507,1233,1960,1960,1955,1955,128188
20210507,1234,1960,1960,1955,1960,9530
20210507,1235,1960,1960,1955,1960,62443
20210507,1236,1960,1960,1955,1960,15033
20210507,1237,1955,1960,1955,1960,69301
20210507,1238,1960,1960,1955,1960,81756
20210507,1239,1960,1960,1955,1960,73494
20210507,1240,1955,1960,1955,1960,6962
20210507,1241,1960,1960,1955,1960,55337
20210507,1242,1960,1960,1955,1960,14223
20210507,1243,1960,1960,1955,1955,64831
20210507,1244,1960,1960,1955,1960,164690
20210507,1245,1960,1965,1955,1960,2028811
20210507,1246,1960,1960,1955,1960,1181348
20210507,1247,1960,1960,1955,1960,105230
20210507,1248,1960,1960,1955,1960,51757
20210507,1249,1960,1960,1955,1960,57933
20210507,1250,1960,1960,1955,1960,1300765
20210507,1251,1960,1960,1955,1955,1145042
20210507,1252,1960,1960,1955,1955,55122
20210507,1253,1960,1960,1955,1960,69584
20210507,1254,1955,1960,1955,1960,33433
20210507,1255,1960,1960,1955,1960,18014
20210507,1256,1960,1960,1955,1960,19534
20210507,1257,1960,1960,1955,1960,8737
20210507,1258,1960,1960,1955,1955,83966
20210507,1259,1960,1960,1955,1960,9746
20210507,1300,1955,1960,1955,1960,72400
20210507,1301,1960,1960,1955,1960,17191
20210507,1302,1960,1960,1955,1960,64496
20210507,1303,1960,1960,1955,1960,11145
20210507,1304,1960,1960,1955,1955,10376
20210507,1305,1960,1960,1955,1960,22747
20210507,1306,1960,1960,1955,1960,118869
20210507,1307,1960,1960,1955,1960,459762
20210507,1308,1960,1965,1955,1960,202355
20210507,1309,1965,1965,1960,1965,28443
20210507,1310,1960,1965,1960,1965,35801
20210507,1311,1965,1965,1960,1965,12362
20210507,1312,1965,1965,1960,1965,17946
20210507,1313,1965,1965,1960,1960,83916
20210507,1314,1965,1965,1960,1965,68767
20210507,1315,1965,1965,1955,1960,1876969
20210507,1316,1960,1960,1955,1955,63967
20210507,1317,1960,1960,1955,1960,72239
20210507,1318,1960,1965,1955,1965,250398
20210507,1319,1965,1965,1960,1960,44576
20210507,1320,1960,1965,1960,1960,97471
20210507,1321,1965,1965,1955,1960,351753
20210507,1322,1960,1960,1955,1960,60219
20210507,1323,1955,1960,1955,1960,139541
20210507,1324,1960,1960,1955,1955,17440
20210507,1325,1955,1960,1955,1960,6913
20210507,1326,1960,1960,1955,1960,85954
20210507,1327,1960,1960,1955,1960,45765
20210507,1328,1960,1960,1955,1955,43887
20210507,1329,1960,1960,1955,1960,127700
20210507,1330,1955,1960,1955,1960,86218
20210507,1331,1960,1960,1950,1955,7164107
20210507,1332,1955,1960,1950,1955,1567702
20210507,1333,1955,1955,1950,1955,132603
20210507,1334,1955,1960,1955,1960,440189
20210507,1335,1960,1960,1955,1960,16407
20210507,1336,1960,1960,1955,1955,4850
20210507,1337,1960,1960,1955,1955,980839
20210507,1338,1955,1955,1955,1955,287911
20210507,1339,1955,1955,1950,1955,50657
20210507,1340,1950,1955,1950,1955,434150
20210507,1341,1950,1955,1950,1955,44411
20210507,1342,1955,1955,1950,1955,129313
20210507,1343,1955,1955,1950,1950,43487
20210507,1344,1955,1955,1950,1950,161505
20210507,1345,1950,1955,1950,1955,155717
20210507,1346,1955,1955,1950,1955,50055
20210507,1347,1955,1955,1950,1955,48929
20210507,1348,1950,1955,1950,1955,52755
20210507,1349,1955,1955,1950,1955,54637
20210507,1350,1950,1955,1950,1955,57356
20210507,1351,1955,1955,1950,1955,66426
20210507,1352,1950,1955,1950,1950,87665
20210507,1353,1955,1955,1950,1955,65613
20210507,1354,1955,1955,1950,1955,27277
20210507,1355,1950,1955,1950,1955,40758
20210507,1356,1955,1955,1950,1955,54156
20210507,1357,1950,1955,1950,1955,16902
20210507,1358,1955,1955,1950,1955,103258
20210507,1359,1955,1955,1950,1955,99263
20210507,1400,1955,1955,1950,1955,34298
20210507,1401,1955,1955,1950,1950,20188
20210507,1402,1955,1955,1950,1950,139833
20210507,1403,1955,1955,1950,1955,36016
20210507,1404,1955,1955,1950,1955,141809
20210507,1405,1955,1955,1950,1955,43863
20210507,1406,1955,1955,1950,1955,1753416
20210507,1407,1955,1955,1950,1955,415167
20210507,1408,1955,1955,1950,1950,27857
20210507,1409,1955,1955,1950,1955,55296
20210507,1410,1950,1955,1950,1955,65670
20210507,1411,1955,1955,1950,1955,91416
20210507,1412,1955,1955,1950,1955,55941
20210507,1413,1955,1955,1950,1950,86885
20210507,1414,1955,1955,1950,1955,215075
20210507,1415,1955,1955,1950,1955,240822
20210507,1416,1955,1960,1950,1960,1464529
20210507,1417,1955,1955,1950,1955,424738
20210507,1418,1955,1955,1950,1955,103907
20210507,1419,1950,1955,1950,1955,49615
20210507,1420,1955,1955,1950,1955,9851
20210507,1421,1955,1955,1950,1950,25591
20210507,1422,1955,1955,1950,1955,6693
20210507,1423,1955,1955,1950,1955,8609
20210507,1424,1955,1955,1950,1950,63238
20210507,1425,1955,1955,1950,1955,3654
20210507,1426,1955,1955,1950,1955,31706
20210507,1427,1955,1955,1950,1955,145864
20210507,1428,1950,1955,1950,1955,88012
20210507,1429,1950,1955,1950,1955,110301
20210507,1430,1955,1955,1950,1950,144525
20210507,1431,1950,1955,1950,1950,47674
20210507,1432,1955,1960,1950,1960,1774973
20210507,1433,1960,1960,1950,1955,837839
20210507,1434,1955,1955,1950,1955,25516
20210507,1435,1955,1960,1950,1960,341487
20210507,1436,1960,1960,1950,1955,408374
20210507,1437,1955,1955,1950,1955,60378
20210507,1438,1955,1955,1950,1955,19378
20210507,1439,1950,1955,1950,1955,379905
20210507,1440,1955,1960,1955,1955,353316
20210507,1441,1955,1960,1950,1955,570292
20210507,1442,1955,1960,1950,1955,346640
20210507,1443,1955,1960,1955,1960,25599
20210507,1444,1960,1960,1955,1960,35522
20210507,1445,1960,1960,1955,1960,34407
20210507,1446,1955,1960,1955,1960,29057
20210507,1447,1960,1960,1955,1955,928248
20210507,1448,1955,1960,1950,1950,368680
20210507,1449,1955,1955,1950,1955,38531
20210507,1450,1955,1955,1950,1955,68942
20210507,1451,1955,1960,1950,1955,346691
20210507,1452,1960,1960,1955,1955,60941
20210507,1453,1955,1960,1955,1960,5381
20210507,1454,1960,1960,1955,1955,11091
20210507,1455,1960,1960,1955,1960,73746
20210507,1456,1955,1960,1955,1960,44976
20210507,1457,1960,1960,1955,1955,59417
20210507,1458,1960,1960,1955,1960,35170
20210507,1459,1960,1960,1955,1960,10876
20210507,1500,1960,1960,1955,1960,56517
20210507,1501,1960,1960,1955,1960,13592
20210507,1502,1960,1960,1955,1955,207303
20210507,1503,1960,1960,1955,1960,22412
20210507,1504,1960,1960,1955,1960,11487
20210507,1505,1955,1960,1955,1960,20916
20210507,1506,1955,1960,1955,1960,85467
20210507,1507,1960,1965,1955,1960,3539332
20210507,1508,1960,1960,1955,1955,35356
20210507,1509,1960,1960,1955,1960,32329
20210507,1510,1960,1960,1955,1960,47679
20210507,1511,1960,1960,1955,1960,40838
20210507,1512,1960,1960,1955,1960,83690
20210507,1513,1955,1960,1955,1960,1168958
20210507,1514,1965,1965,1960,1965,104076
20210507,1515,1965,1965,1960,1965,78702
20210507,1516,1960,1965,1955,1960,1052728
20210507,1517,1960,1960,1955,1960,340677
20210507,1518,1960,1965,1955,1960,270555
20210507,1519,1960,1965,1955,1960,1334558
20210507,1520,1960,1965,1955,1965,488527
20210507,1530,1960,1960,1960,1960,2478347