날짜,시간,시가,고가,저가,종가,거래량
20210512,0901,1965,1970,1960,1965,5903756
20210512,0902,1965,1970,1960,1965,2041916
20210512,0903,1965,1970,1960,1970,3359488
20210512,0904,1970,1970,1960,1965,1523034
20210512,0905,1960,1965,1960,1965,298883
20210512,0906,1965,1965,1960,1960,2172455
20210512,0907,1965,1965,1960,1965,161382
20210512,0908,1965,1970,1960,1960,2609389
20210512,0909,1965,1970,1960,1970,366990
20210512,0910,1970,1975,1965,1970,4384107
20210512,0911,1975,1975,1970,1970,375136
20210512,0912,1970,1975,1965,1970,2624519
20210512,0913,1970,1975,1970,1975,187181
20210512,0914,1975,1975,1970,1970,278742
20210512,0915,1975,1975,1965,1970,1457194
20210512,0916,1975,1975,1965,1970,515872
20210512,0917,1965,1970,1965,1970,85418
20210512,0918,1970,1975,1965,1975,1080750
20210512,0919,1970,1975,1965,1970,196414
20210512,0920,1965,1970,1965,1965,391126
20210512,0921,1970,1970,1965,1970,158871
20210512,0922,1970,1975,1965,1970,2664295
20210512,0923,1970,1975,1965,1965,177091
20210512,0924,1970,1975,1965,1970,606550
20210512,0925,1965,1970,1965,1965,36366
20210512,0926,1965,1970,1965,1965,11184
20210512,0927,1970,1975,1965,1970,1191592
20210512,0928,1970,1975,1970,1975,378235
20210512,0929,1970,1975,1970,1970,2586952
20210512,0930,1975,1975,1970,1975,48626
20210512,0931,1975,1985,1970,1985,6256832
20210512,0932,1980,1985,1980,1980,821885
20210512,0933,1985,1990,1980,1985,3383013
20210512,0934,1990,1990,1980,1985,1325864
20210512,0935,1990,1990,1985,1990,1093261
20210512,0936,1990,1995,1985,1995,4088941
20210512,0937,1990,1995,1985,1990,1539711
20210512,0938,1990,1995,1985,1990,1296697
20210512,0939,1995,1995,1990,1990,192675
20210512,0940,1995,2000,1990,1995,7782308
20210512,0941,2000,2000,1995,1995,978208
20210512,0942,1995,2005,1995,2000,6588736
20210512,0943,2005,2005,1995,1995,1973370
20210512,0944,2000,2005,1995,2000,2026773
20210512,0945,2000,2005,1995,2000,641250
20210512,0946,2005,2005,1995,2000,672312
20210512,0947,2000,2000,1995,2000,579949
20210512,0948,2000,2005,1995,2005,1617316
20210512,0949,2000,2010,2000,2005,4194544
20210512,0950,2005,2010,2000,2005,3813837
20210512,0951,2005,2010,2000,2005,1034288
20210512,0952,2005,2010,2000,2010,1615739
20210512,0953,2005,2010,2005,2005,1014823
20210512,0954,2010,2010,2005,2010,706210
20210512,0955,2005,2015,2005,2015,5468874
20210512,0956,2010,2015,2005,2015,2671307
20210512,0957,2010,2015,2010,2010,199615
20210512,0958,2010,2015,2005,2010,1684694
20210512,0959,2010,2015,2010,2010,353418
20210512,1000,2015,2015,2010,2015,776007
20210512,1001,2015,2015,2010,2010,1828128
20210512,1002,2015,2020,2010,2020,6080866
20210512,1003,2015,2020,2005,2010,2582271
20210512,1004,2010,2015,2005,2010,558744
20210512,1005,2015,2015,2010,2010,116129
20210512,1006,2015,2020,2010,2015,3765816
20210512,1007,2010,2015,2010,2015,196770
20210512,1008,2010,2015,2005,2005,1118840
20210512,1009,2005,2010,2000,2000,1194256
20210512,1010,2000,2010,2000,2005,2758933
20210512,1011,2005,2010,2005,2010,3259584
20210512,1012,2010,2010,2005,2010,440088
20210512,1013,2005,2010,2005,2005,72384
20210512,1014,2005,2010,2000,2010,1286928
20210512,1015,2010,2010,2005,2005,144896
20210512,1016,2010,2010,2000,2005,561934
20210512,1017,2005,2010,2000,2005,1423537
20210512,1018,2005,2005,1995,1995,2586497
20210512,1019,1995,2005,1995,2000,1303538
20210512,1020,2005,2005,1995,1995,192309
20210512,1021,2000,2000,1990,1995,1383517
20210512,1022,1995,2000,1990,1995,1039056
20210512,1023,2000,2000,1990,2000,794787
20210512,1024,1995,2000,1990,1995,1589228
20210512,1025,1995,2000,1990,1995,488938
20210512,1026,1995,1995,1990,1995,598004
20210512,1027,1995,1995,1990,1990,226308
20210512,1028,1990,1995,1990,1995,264730
20210512,1029,1990,1995,1990,1995,193998
20210512,1030,1995,2000,1990,2000,1862948
20210512,1031,1995,2000,1990,1995,2907748
20210512,1032,1995,1995,1985,1990,2358462
20210512,1033,1985,1995,1985,1995,1889522
20210512,1034,1995,1995,1990,1995,116846
20210512,1035,1995,2000,1990,2000,516090
20210512,1036,1995,2000,1990,1995,3358788
20210512,1037,2000,2005,1995,2005,1562949
20210512,1038,2005,2005,2000,2005,82866
20210512,1039,2005,2005,2000,2000,97843
20210512,1040,2000,2000,1995,1995,538566
20210512,1041,1995,2005,1995,2000,667188
20210512,1042,2005,2005,1995,1995,151107
20210512,1043,1995,2000,1990,1995,666517
20210512,1044,1995,2000,1990,1995,592933
20210512,1045,2000,2000,1995,2000,140733
20210512,1046,2000,2005,1995,2000,628050
20210512,1047,1995,2005,1995,2000,895125
20210512,1048,2000,2005,1995,1995,171342
20210512,1049,2000,2000,1995,2000,232249
20210512,1050,2000,2000,1995,2000,325145
20210512,1051,1995,2005,1995,2000,602624
20210512,1052,2000,2005,1995,2000,397484
20210512,1053,2000,2010,2000,2005,3383599
20210512,1054,2005,2010,2000,2010,1655226
20210512,1055,2005,2010,2005,2010,37665
20210512,1056,2005,2010,2000,2010,3061926
20210512,1057,2005,2010,2000,2005,78271
20210512,1058,2005,2010,2005,2005,34088
20210512,1059,2005,2010,2005,2005,167628
20210512,1100,2010,2010,2005,2010,321485
20210512,1101,2010,2010,2005,2005,25533
20210512,1102,2010,2010,2005,2010,39097
20210512,1103,2010,2010,2005,2010,65471
20210512,1104,2005,2010,2005,2010,66188
20210512,1105,2005,2010,2000,2005,771038
20210512,1106,2005,2010,2000,2010,399305
20210512,1107,2005,2010,2000,2010,64168
20210512,1108,2005,2010,2005,2010,24396
20210512,1109,2005,2010,2005,2005,102078
20210512,1110,2010,2010,2005,2005,25984
20210512,1111,2005,2010,2005,2010,47436
20210512,1112,2005,2010,2000,2005,1268095
20210512,1113,2005,2010,2000,2005,236817
20210512,1114,2010,2010,2005,2005,59066
20210512,1115,2010,2010,2000,2010,662669
20210512,1116,2010,2010,2005,2005,43666
20210512,1117,2005,2010,2005,2005,130649
20210512,1118,2010,2010,2005,2005,102498
20210512,1119,2010,2010,2005,2005,24572
20210512,1120,2005,2010,2000,2005,367458
20210512,1121,2010,2010,2005,2010,33097
20210512,1122,2010,2015,2005,2010,4172558
20210512,1123,2015,2015,2005,2010,400010
20210512,1124,2010,2015,2010,2010,77115
20210512,1125,2015,2015,2010,2010,973280
20210512,1126,2010,2010,2005,2005,18559
20210512,1127,2010,2010,2005,2010,36794
20210512,1128,2005,2010,2000,2005,2065381
20210512,1129,2010,2010,2005,2010,56645
20210512,1130,2005,2010,2005,2010,1017893
20210512,1131,2005,2010,2005,2005,14232
20210512,1132,2010,2010,2005,2005,10878
20210512,1133,2005,2015,2005,2010,1022808
20210512,1134,2010,2015,2005,2010,1428154
20210512,1135,2010,2015,2010,2015,160338
20210512,1136,2010,2015,2010,2010,69996
20210512,1137,2010,2015,2010,2010,19242
20210512,1138,2010,2015,2010,2015,29779
20210512,1139,2010,2015,2010,2010,18398
20210512,1140,2015,2020,2010,2015,4411607
20210512,1141,2015,2015,2010,2015,404590
20210512,1142,2015,2015,2010,2015,15619
20210512,1143,2015,2020,2010,2020,340486
20210512,1144,2020,2020,2015,2020,693144
20210512,1145,2015,2020,2015,2020,74617
20210512,1146,2015,2020,2015,2015,102895
20210512,1147,2020,2020,2015,2015,85282
20210512,1148,2015,2020,2015,2020,93287
20210512,1149,2020,2020,2015,2020,89174
20210512,1150,2015,2020,2015,2020,31242
20210512,1151,2015,2020,2015,2020,53117
20210512,1152,2020,2020,2015,2020,139271
20210512,1153,2015,2020,2015,2015,362804
20210512,1154,2015,2020,2015,2015,143069
20210512,1155,2015,2020,2015,2015,59458
20210512,1156,2020,2020,2015,2020,40101
20210512,1157,2020,2020,2015,2020,312930
20210512,1158,2020,2020,2015,2020,140284
20210512,1159,2015,2020,2015,2020,11979846
20210512,1200,2020,2020,2015,2015,163773
20210512,1201,2020,2025,2015,2020,794272
20210512,1202,2020,2025,2020,2025,95348
20210512,1203,2025,2025,2020,2020,45954
20210512,1204,2020,2025,2015,2015,1207450
20210512,1205,2020,2020,2015,2015,182717
20210512,1206,2015,2020,2015,2020,62803
20210512,1207,2015,2025,2015,2020,507435
20210512,1208,2025,2025,2015,2020,144924
20210512,1209,2020,2025,2015,2020,266543
20210512,1210,2015,2020,2015,2020,38050
20210512,1211,2015,2020,2015,2015,12827
20210512,1212,2015,2020,2015,2015,21590
20210512,1213,2020,2020,2015,2020,622631
20210512,1214,2015,2020,2015,2015,105873
20210512,1215,2020,2025,2015,2020,601666
20210512,1216,2020,2025,2015,2020,456269
20210512,1217,2025,2025,2020,2025,98158
20210512,1218,2020,2025,2020,2025,74598
20210512,1219,2025,2030,2020,2025,4154145
20210512,1220,2025,2030,2020,2025,774670
20210512,1221,2025,2030,2020,2030,1421310
20210512,1222,2025,2030,2025,2030,182551
20210512,1223,2030,2035,2025,2030,9013924
20210512,1224,2030,2035,2025,2030,1581118
20210512,1225,2030,2035,2030,2030,167952
20210512,1226,2030,2035,2025,2030,853629
20210512,1227,2035,2035,2030,2030,78243
20210512,1228,2035,2035,2030,2030,264821
20210512,1229,2035,2035,2025,2030,1943337
20210512,1230,2025,2035,2025,2035,676364
20210512,1231,2030,2035,2025,2025,6905996
20210512,1232,2030,2035,2025,2025,1117414
20210512,1233,2030,2030,2025,2030,142272
20210512,1234,2025,2035,2025,2025,5140487
20210512,1235,2030,2035,2025,2030,1788914
20210512,1236,2030,2030,2025,2030,886490
20210512,1237,2030,2035,2025,2035,861849
20210512,1238,2030,2035,2025,2030,151816
20210512,1239,2030,2035,2030,2035,115337
20210512,1240,2035,2035,2030,2035,5987405
20210512,1241,2035,2035,2030,2035,141956
20210512,1242,2030,2040,2030,2040,2122646
20210512,1243,2035,2040,2030,2035,837187
20210512,1244,2035,2040,2035,2035,171400
20210512,1245,2035,2040,2035,2040,184095
20210512,1246,2035,2040,2035,2035,31479
20210512,1247,2040,2040,2035,2035,53373
20210512,1248,2040,2040,2035,2040,85610
20210512,1249,2035,2040,2035,2035,3877932
20210512,1250,2040,2045,2035,2040,3941888
20210512,1251,2040,2045,2035,2040,796939
20210512,1252,2040,2045,2035,2045,1623873
20210512,1253,2040,2045,2040,2040,88660
20210512,1254,2045,2045,2040,2045,3592935
20210512,1255,2045,2050,2040,2045,3841197
20210512,1256,2045,2050,2040,2045,617135
20210512,1257,2045,2050,2045,2050,197956
20210512,1258,2050,2050,2045,2050,274816
20210512,1259,2045,2050,2045,2050,1721646
20210512,1300,2045,2050,2040,2045,4863441
20210512,1301,2050,2050,2040,2040,866667
20210512,1302,2040,2045,2040,2045,323766
20210512,1303,2040,2045,2040,2040,127552
20210512,1304,2045,2045,2040,2040,421327
20210512,1305,2040,2045,2040,2040,568870
20210512,1306,2045,2045,2040,2045,396840
20210512,1307,2040,2050,2040,2045,4695693
20210512,1308,2045,2050,2045,2050,218734
20210512,1309,2045,2050,2045,2050,145898
20210512,1310,2045,2050,2045,2045,181410
20210512,1311,2045,2050,2045,2050,2017780
20210512,1312,2050,2055,2045,2050,4412173
20210512,1313,2045,2050,2040,2045,1959176
20210512,1314,2045,2050,2040,2045,659265
20210512,1315,2040,2050,2040,2045,472959
20210512,1316,2045,2050,2040,2050,140687
20210512,1317,2045,2050,2040,2045,947892
20210512,1318,2045,2050,2040,2045,386712
20210512,1319,2045,2045,2040,2040,79049
20210512,1320,2045,2045,2040,2040,241663
20210512,1321,2040,2050,2040,2045,515238
20210512,1322,2045,2050,2045,2045,104433
20210512,1323,2050,2050,2045,2050,68382
20210512,1324,2045,2050,2040,2045,520708
20210512,1325,2045,2050,2045,2045,79105
20210512,1326,2045,2050,2045,2045,140844
20210512,1327,2050,2050,2045,2045,157059
20210512,1328,2050,2055,2045,2050,5891572
20210512,1329,2045,2050,2045,2050,501865
20210512,1330,2050,2055,2045,2055,111942
20210512,1331,2055,2055,2045,2045,278273
20210512,1332,2050,2050,2045,2045,133695
20210512,1333,2050,2050,2045,2050,75289
20210512,1334,2050,2050,2045,2050,113910
20210512,1335,2050,2050,2045,2045,155621
20210512,1336,2050,2050,2045,2045,188945
20210512,1337,2045,2050,2045,2045,501153
20210512,1338,2045,2050,2045,2050,127416
20210512,1339,2045,2055,2045,2045,2553054
20210512,1340,2050,2055,2045,2050,817464
20210512,1341,2050,2055,2045,2045,608868
20210512,1342,2045,2050,2045,2050,75240
20210512,1343,2050,2050,2045,2050,27048
20210512,1344,2045,2055,2045,2045,1002268
20210512,1345,2050,2055,2045,2050,761080
20210512,1346,2050,2055,2045,2055,531046
20210512,1347,2055,2055,2050,2050,1153221
20210512,1348,2050,2055,2045,2045,1652557
20210512,1349,2045,2050,2045,2045,37563
20210512,1350,2050,2050,2045,2045,67007
20210512,1351,2045,2050,2040,2045,3085471
20210512,1352,2045,2050,2040,2045,1256069
20210512,1353,2040,2045,2040,2040,221644
20210512,1354,2045,2050,2040,2045,2043702
20210512,1355,2045,2045,2040,2040,39186
20210512,1356,2040,2045,2040,2040,167706
20210512,1357,2045,2045,2035,2040,2042591
20210512,1358,2035,2045,2035,2040,704179
20210512,1359,2040,2045,2035,2040,951519
20210512,1400,2040,2040,2035,2040,222974
20210512,1401,2035,2040,2035,2040,1178573
20210512,1402,2035,2040,2035,2035,305326
20210512,1403,2035,2040,2030,2035,2386308
20210512,1404,2035,2040,2030,2030,337286
20210512,1405,2035,2035,2030,2030,261571
20210512,1406,2030,2035,2025,2030,3076462
20210512,1407,2030,2035,2030,2035,555598
20210512,1408,2030,2035,2025,2025,687856
20210512,1409,2025,2030,2025,2030,166705
20210512,1410,2025,2030,2025,2025,356000
20210512,1411,2030,2030,2020,2030,1572452
20210512,1412,2025,2030,2025,2030,110332
20210512,1413,2030,2030,2025,2025,71801
20210512,1414,2030,2035,2025,2035,1172647
20210512,1415,2030,2035,2025,2030,636192
20210512,1416,2025,2030,2020,2025,2129874
20210512,1417,2025,2030,2020,2025,679240
20210512,1418,2030,2030,2020,2020,304633
20210512,1419,2020,2025,2015,2020,2715374
20210512,1420,2020,2025,2015,2025,319854
20210512,1421,2020,2025,2020,2025,84536
20210512,1422,2025,2030,2020,2025,1247889
20210512,1423,2025,2025,2020,2025,43750
20210512,1424,2025,2025,2020,2020,701258
20210512,1425,2020,2025,2020,2025,99469
20210512,1426,2025,2025,2020,2025,30944
20210512,1427,2020,2025,2015,2015,820085
20210512,1428,2020,2025,2015,2020,3437618
20210512,1429,2020,2025,2020,2020,45812
20210512,1430,2025,2025,2015,2025,2001871
20210512,1431,2025,2025,2015,2020,615367
20210512,1432,2020,2025,2015,2020,1195551
20210512,1433,2020,2025,2015,2020,377470
20210512,1434,2020,2025,2015,2020,586297
20210512,1435,2025,2025,2015,2015,200758
20210512,1436,2015,2020,2015,2015,112933
20210512,1437,2020,2020,2015,2015,287645
20210512,1438,2015,2020,2015,2020,1306075
20210512,1439,2015,2020,2015,2020,93853
20210512,1440,2015,2020,2015,2015,114163
20210512,1441,2020,2025,2015,2025,802900
20210512,1442,2025,2025,2020,2025,88079
20210512,1443,2025,2030,2020,2030,1826101
20210512,1444,2030,2030,2025,2030,417767
20210512,1445,2030,2035,2025,2030,1942726
20210512,1446,2030,2030,2025,2030,248240
20210512,1447,2030,2030,2025,2030,44437
20210512,1448,2030,2035,2025,2030,678387
20210512,1449,2035,2035,2025,2030,1212125
20210512,1450,2030,2035,2025,2030,207187
20210512,1451,2035,2035,2030,2035,24204
20210512,1452,2035,2035,2030,2030,17779
20210512,1453,2030,2035,2025,2025,716625
20210512,1454,2030,2030,2025,2030,10707
20210512,1455,2025,2035,2025,2030,411438
20210512,1456,2030,2035,2025,2035,1180689
20210512,1457,2030,2035,2030,2030,223026
20210512,1458,2035,2035,2030,2030,44688
20210512,1459,2030,2035,2030,2035,16969
20210512,1500,2030,2035,2030,2035,99198
20210512,1501,2030,2035,2030,2030,34563
20210512,1502,2030,2035,2030,2030,65631
20210512,1503,2030,2035,2030,2030,446299
20210512,1504,2030,2035,2030,2035,59403
20210512,1505,2030,2035,2030,2035,775819
20210512,1506,2035,2035,2025,2025,350359
20210512,1507,2025,2035,2025,2035,669525
20210512,1508,2030,2035,2030,2030,94375
20210512,1509,2030,2035,2030,2035,38288
20210512,1510,2030,2035,2030,2030,61788
20210512,1511,2030,2035,2030,2035,341281
20210512,1512,2030,2035,2025,2030,2894679
20210512,1513,2025,2030,2025,2030,75900
20210512,1514,2025,2030,2025,2025,68072
20210512,1515,2025,2030,2025,2025,34496
20210512,1516,2025,2030,2025,2025,57061
20210512,1517,2030,2030,2025,2030,50626
20210512,1518,2030,2030,2025,2025,90618
20210512,1519,2030,2030,2025,2025,112301
20210512,1520,2025,2030,2025,2030,402416
20210512,1530,2025,2025,2025,2025,2891073