날짜,시간,시가,고가,저가,종가,거래량
20210122,0901,2020,2025,2015,2020,5037279
20210122,0902,2020,2025,2015,2020,2728223
20210122,0903,2015,2025,2010,2020,4636119
20210122,0904,2020,2040,2020,2035,7041242
20210122,0905,2040,2040,2030,2035,5292954
20210122,0906,2040,2045,2035,2035,4184105
20210122,0907,2040,2045,2035,2035,4332056
20210122,0908,2040,2040,2030,2030,2909260
20210122,0909,2030,2035,2025,2030,2882430
20210122,0910,2030,2030,2025,2030,1493014
20210122,0911,2030,2040,2030,2035,2335655
20210122,0912,2035,2040,2030,2035,2013098
20210122,0913,2030,2035,2025,2035,396818
20210122,0914,2035,2040,2030,2035,1503078
20210122,0915,2035,2040,2030,2035,867779
20210122,0916,2035,2035,2025,2030,1601103
20210122,0917,2030,2035,2025,2030,553755
20210122,0918,2030,2040,2030,2040,1218175
20210122,0919,2040,2040,2035,2040,346084
20210122,0920,2040,2040,2035,2040,118442
20210122,0921,2040,2040,2035,2035,696895
20210122,0922,2035,2040,2030,2040,3084002
20210122,0923,2040,2045,2035,2045,2150729
20210122,0924,2040,2050,2040,2050,2371593
20210122,0925,2045,2050,2035,2040,3181571
20210122,0926,2045,2045,2035,2040,828849
20210122,0927,2040,2040,2035,2040,984937
20210122,0928,2040,2045,2035,2035,1234092
20210122,0929,2040,2040,2035,2040,810017
20210122,0930,2040,2045,2035,2040,1402562
20210122,0931,2040,2045,2035,2040,697765
20210122,0932,2040,2040,2035,2035,643974
20210122,0933,2035,2040,2030,2030,1028906
20210122,0934,2035,2035,2025,2030,2802211
20210122,0935,2030,2035,2025,2030,1032004
20210122,0936,2035,2035,2025,2025,850059
20210122,0937,2030,2030,2020,2025,1888484
20210122,0938,2025,2025,2020,2020,258914
20210122,0939,2020,2025,2015,2025,4961671
20210122,0940,2025,2030,2020,2025,1580135
20210122,0941,2025,2025,2015,2020,1404779
20210122,0942,2020,2025,2015,2020,903284
20210122,0943,2020,2030,2020,2025,1411852
20210122,0944,2025,2030,2020,2030,930695
20210122,0945,2025,2030,2025,2030,388414
20210122,0946,2030,2035,2025,2025,2484510
20210122,0947,2030,2030,2025,2030,594941
20210122,0948,2030,2035,2025,2035,1223742
20210122,0949,2030,2035,2025,2025,671393
20210122,0950,2030,2035,2025,2035,799953
20210122,0951,2030,2035,2030,2035,133599
20210122,0952,2035,2040,2030,2035,1883227
20210122,0953,2040,2040,2030,2035,1556107
20210122,0954,2035,2040,2035,2040,28960
20210122,0955,2040,2040,2035,2040,199779
20210122,0956,2040,2045,2035,2045,2611104
20210122,0957,2045,2045,2035,2045,1464827
20210122,0958,2040,2050,2040,2045,3077148
20210122,0959,2045,2050,2040,2045,852219
20210122,1000,2045,2045,2040,2040,1147470
20210122,1001,2040,2045,2035,2040,615136
20210122,1002,2035,2040,2035,2035,93722
20210122,1003,2035,2040,2035,2040,122246
20210122,1004,2040,2040,2030,2035,1700332
20210122,1005,2035,2040,2035,2040,309416
20210122,1006,2035,2045,2035,2040,1141889
20210122,1007,2035,2040,2030,2035,617281
20210122,1008,2035,2040,2030,2035,761407
20210122,1009,2030,2035,2030,2030,107741
20210122,1010,2030,2035,2025,2030,1714649
20210122,1011,2030,2030,2025,2025,154399
20210122,1012,2025,2030,2025,2030,69812
20210122,1013,2030,2035,2025,2035,1072108
20210122,1014,2035,2035,2030,2030,252841
20210122,1015,2030,2035,2025,2035,1039126
20210122,1016,2030,2035,2030,2030,791329
20210122,1017,2030,2035,2025,2030,868462
20210122,1018,2030,2035,2030,2035,37828
20210122,1019,2035,2035,2030,2035,130985
20210122,1020,2035,2035,2030,2035,65807
20210122,1021,2035,2035,2030,2035,1130531
20210122,1022,2035,2035,2025,2030,1286324
20210122,1023,2030,2030,2025,2030,106859
20210122,1024,2030,2030,2025,2030,68332
20210122,1025,2030,2030,2025,2030,58128
20210122,1026,2030,2030,2025,2025,787538
20210122,1027,2025,2030,2020,2020,2072752
20210122,1028,2020,2030,2020,2025,470060
20210122,1029,2020,2025,2020,2025,538643
20210122,1030,2025,2030,2020,2025,783645
20210122,1031,2025,2030,2025,2030,1393197
20210122,1032,2025,2030,2020,2025,426286
20210122,1033,2020,2025,2020,2020,3013157
20210122,1034,2020,2025,2015,2015,1791663
20210122,1035,2015,2020,2010,2020,2560669
20210122,1036,2015,2020,2010,2010,1405048
20210122,1037,2015,2015,2005,2010,2906660
20210122,1038,2005,2010,2000,2005,5103777
20210122,1039,2005,2010,2000,2005,973870
20210122,1040,2000,2005,1995,2005,6422480
20210122,1041,2000,2010,2000,2005,2289731
20210122,1042,2005,2010,2005,2010,375941
20210122,1043,2010,2015,2005,2010,1476341
20210122,1044,2010,2015,2005,2010,945571
20210122,1045,2010,2015,2005,2010,2343824
20210122,1046,2010,2015,2005,2010,849500
20210122,1047,2010,2015,2005,2010,1064883
20210122,1048,2015,2015,2005,2010,809305
20210122,1049,2010,2015,2010,2015,106165
20210122,1050,2015,2015,2010,2015,81626
20210122,1051,2015,2015,2010,2010,72574
20210122,1052,2015,2015,2010,2015,309792
20210122,1053,2015,2015,2010,2010,129049
20210122,1054,2015,2015,2010,2010,174704
20210122,1055,2015,2015,2005,2010,911813
20210122,1056,2010,2010,2005,2005,146575
20210122,1057,2010,2010,2000,2005,2840440
20210122,1058,2005,2010,2000,2000,1612613
20210122,1059,2005,2005,2000,2005,254938
20210122,1100,2005,2010,2000,2005,507638
20210122,1101,2005,2010,2000,2010,576492
20210122,1102,2010,2010,2005,2010,73820
20210122,1103,2010,2010,2005,2005,57044
20210122,1104,2005,2010,2000,2005,843455
20210122,1105,2005,2005,1995,2000,3601814
20210122,1106,1995,2005,1995,2000,2046735
20210122,1107,2005,2005,1995,2000,1045161
20210122,1108,2000,2010,2000,2010,3230153
20210122,1109,2005,2015,2005,2015,1429980
20210122,1110,2015,2015,2010,2015,165480
20210122,1111,2010,2015,2005,2015,613152
20210122,1112,2015,2015,2010,2015,780060
20210122,1113,2015,2015,2010,2010,1189460
20210122,1114,2010,2015,2005,2010,899995
20210122,1115,2010,2015,2010,2015,175069
20210122,1116,2010,2015,2010,2010,97754
20210122,1117,2015,2015,2005,2010,805062
20210122,1118,2010,2015,2010,2010,81611
20210122,1119,2015,2015,2005,2010,752329
20210122,1120,2010,2010,2005,2005,950053
20210122,1121,2005,2010,2005,2010,836862
20210122,1122,2010,2010,2005,2010,78831
20210122,1123,2010,2015,2005,2010,701311
20210122,1124,2010,2010,2005,2010,17731
20210122,1125,2010,2010,2000,2005,1310049
20210122,1126,2005,2005,2000,2005,156085
20210122,1127,2005,2005,2000,2000,2909606
20210122,1128,2000,2005,2000,2005,811513
20210122,1129,2000,2005,2000,2000,98218
20210122,1130,2005,2010,2000,2010,1305751
20210122,1131,2005,2010,2000,2005,308211
20210122,1132,2005,2005,1995,2005,1633859
20210122,1133,2000,2005,1995,2000,436404
20210122,1134,2000,2005,1995,2000,1399672
20210122,1135,2000,2000,1995,2000,674580
20210122,1136,2000,2005,1995,2000,1576952
20210122,1137,2000,2005,1995,2000,608965
20210122,1138,2005,2005,2000,2000,351506
20210122,1139,2005,2005,2000,2005,111939
20210122,1140,2005,2005,1995,2000,765961
20210122,1141,2000,2000,1995,1995,244647
20210122,1142,2000,2000,1995,2000,46567
20210122,1143,2000,2000,1995,2000,213924
20210122,1144,2000,2005,1995,2005,801183
20210122,1145,2005,2005,2000,2005,83599
20210122,1146,2005,2005,2000,2005,63504
20210122,1147,2005,2010,2000,2010,1671783
20210122,1148,2010,2010,2005,2010,39035
20210122,1149,2010,2010,2005,2010,342440
20210122,1150,2005,2010,2005,2010,33624
20210122,1151,2010,2010,2000,2005,1245459
20210122,1152,2005,2010,2005,2010,608067
20210122,1153,2005,2010,2000,2005,132578
20210122,1154,2000,2010,2000,2005,150296
20210122,1155,2010,2010,2005,2010,44502
20210122,1156,2010,2010,2005,2010,65506
20210122,1157,2010,2010,2005,2005,797023
20210122,1158,2005,2010,2000,2005,110761
20210122,1159,2000,2010,2000,2005,555018
20210122,1200,2005,2010,2000,2010,171823
20210122,1201,2010,2010,2000,2000,70626
20210122,1202,2005,2005,2000,2005,56709
20210122,1203,2005,2005,2000,2005,448823
20210122,1204,2005,2005,2000,2000,194109
20210122,1205,2005,2005,2000,2005,27059
20210122,1206,2000,2010,2000,2010,229554
20210122,1207,2010,2015,2005,2015,2087310
20210122,1208,2015,2015,2010,2015,469724
20210122,1209,2015,2015,2010,2015,778397
20210122,1210,2010,2015,2010,2015,172105
20210122,1211,2010,2015,2005,2010,1172271
20210122,1212,2010,2015,2005,2010,241005
20210122,1213,2010,2015,2005,2015,436065
20210122,1214,2010,2015,2010,2010,25275
20210122,1215,2015,2015,2010,2015,1417352
20210122,1216,2015,2020,2010,2015,1189154
20210122,1217,2015,2020,2015,2015,268242
20210122,1218,2020,2020,2015,2015,48301
20210122,1219,2020,2020,2015,2015,943809
20210122,1220,2015,2020,2015,2020,89468
20210122,1221,2015,2020,2010,2015,1696625
20210122,1222,2015,2020,2010,2020,1008766
20210122,1223,2015,2020,2015,2015,565001
20210122,1224,2015,2015,2010,2015,134298
20210122,1225,2015,2015,2010,2015,840695
20210122,1226,2015,2015,2010,2015,172974
20210122,1227,2015,2015,2010,2015,120385
20210122,1228,2015,2015,2005,2010,1708534
20210122,1229,2005,2010,2005,2010,158483
20210122,1230,2010,2010,2005,2010,310515
20210122,1231,2010,2015,2005,2015,528151
20210122,1232,2015,2015,2010,2015,24787
20210122,1233,2015,2015,2005,2010,385413
20210122,1234,2010,2015,2010,2015,45965
20210122,1235,2015,2015,2010,2015,107023
20210122,1236,2015,2015,2010,2010,690
20210122,1237,2010,2020,2010,2015,1148163
20210122,1238,2015,2020,2010,2010,698142
20210122,1239,2015,2020,2010,2015,251238
20210122,1240,2010,2020,2010,2020,56431
20210122,1241,2020,2020,2015,2020,95228
20210122,1242,2020,2020,2015,2020,192647
20210122,1243,2020,2020,2015,2020,93896
20210122,1244,2020,2025,2015,2015,1506335
20210122,1245,2020,2020,2015,2015,184988
20210122,1246,2020,2025,2020,2020,1374412
20210122,1247,2020,2020,2015,2020,57983
20210122,1248,2020,2025,2020,2025,246946
20210122,1249,2020,2025,2020,2025,92768
20210122,1250,2025,2030,2020,2030,1839707
20210122,1251,2025,2030,2020,2025,1094414
20210122,1252,2025,2030,2025,2030,283460
20210122,1253,2030,2030,2025,2030,685676
20210122,1254,2030,2030,2025,2025,1511066
20210122,1255,2030,2035,2025,2030,1478627
20210122,1256,2035,2035,2030,2030,238618
20210122,1257,2035,2035,2030,2035,467216
20210122,1258,2035,2035,2025,2030,1755791
20210122,1259,2030,2030,2025,2025,734113
20210122,1300,2025,2030,2025,2030,95370
20210122,1301,2030,2030,2025,2030,361997
20210122,1302,2030,2035,2030,2030,2131013
20210122,1303,2035,2035,2025,2030,542867
20210122,1304,2030,2035,2030,2035,1605890
20210122,1305,2035,2040,2030,2030,1712973
20210122,1306,2035,2035,2030,2035,93012
20210122,1307,2035,2040,2035,2035,759142
20210122,1308,2035,2040,2030,2040,491857
20210122,1309,2040,2040,2030,2035,1298627
20210122,1310,2035,2035,2030,2035,1746167
20210122,1311,2030,2035,2025,2030,973211
20210122,1312,2030,2035,2025,2030,1107847
20210122,1313,2030,2035,2025,2035,528322
20210122,1314,2030,2035,2025,2030,487487
20210122,1315,2030,2035,2025,2035,480358
20210122,1316,2035,2035,2025,2025,908773
20210122,1317,2030,2030,2020,2025,1479239
20210122,1318,2020,2030,2020,2030,467311
20210122,1319,2025,2030,2025,2025,766697
20210122,1320,2030,2030,2025,2030,603321
20210122,1321,2030,2035,2025,2035,356897
20210122,1322,2035,2035,2030,2035,65258
20210122,1323,2030,2035,2030,2035,62863
20210122,1324,2030,2035,2025,2030,501088
20210122,1325,2030,2035,2025,2030,590291
20210122,1326,2030,2030,2025,2030,73727
20210122,1327,2030,2030,2025,2030,104468
20210122,1328,2030,2030,2025,2030,186376
20210122,1329,2030,2030,2025,2030,274941
20210122,1330,2030,2035,2030,2035,545531
20210122,1331,2035,2035,2030,2035,230951
20210122,1332,2030,2035,2025,2035,203137
20210122,1333,2035,2035,2025,2025,178716
20210122,1334,2025,2030,2025,2030,181104
20210122,1335,2030,2030,2025,2030,27682
20210122,1336,2030,2030,2025,2030,491831
20210122,1337,2030,2030,2025,2025,824222
20210122,1338,2025,2030,2020,2025,717913
20210122,1339,2025,2030,2025,2025,84949
20210122,1340,2025,2030,2025,2025,152273
20210122,1341,2025,2030,2020,2025,1182688
20210122,1342,2025,2025,2020,2025,84829
20210122,1343,2020,2025,2020,2025,101610
20210122,1344,2025,2025,2025,2025,803273
20210122,1345,2020,2025,2020,2025,103438
20210122,1346,2020,2025,2020,2020,263518
20210122,1347,2020,2025,2020,2020,168909
20210122,1348,2020,2025,2020,2025,759014
20210122,1349,2025,2030,2020,2030,890120
20210122,1350,2030,2030,2025,2030,50287
20210122,1351,2025,2030,2025,2025,150524
20210122,1352,2030,2035,2025,2035,1480943
20210122,1353,2035,2035,2025,2035,595222
20210122,1354,2035,2035,2030,2035,65251
20210122,1355,2035,2035,2025,2030,631061
20210122,1356,2035,2035,2025,2030,219215
20210122,1357,2030,2030,2025,2025,35424
20210122,1358,2025,2030,2020,2020,2662471
20210122,1359,2025,2025,2020,2025,637377
20210122,1400,2025,2030,2020,2030,455499
20210122,1401,2030,2030,2020,2025,426676
20210122,1402,2020,2025,2020,2025,429651
20210122,1403,2025,2025,2020,2020,358931
20210122,1404,2025,2025,2020,2025,86939
20210122,1405,2025,2025,2020,2025,221725
20210122,1406,2025,2025,2020,2020,5352
20210122,1407,2025,2030,2020,2030,579243
20210122,1408,2030,2030,2020,2025,93133
20210122,1409,2025,2030,2025,2025,174453
20210122,1410,2030,2030,2025,2030,137456
20210122,1411,2030,2030,2025,2025,38294
20210122,1412,2025,2030,2025,2030,544864
20210122,1413,2030,2035,2030,2035,2939410
20210122,1414,2030,2035,2025,2030,1135417
20210122,1415,2030,2035,2025,2030,494510
20210122,1416,2035,2035,2030,2035,146584
20210122,1417,2035,2035,2025,2030,313897
20210122,1418,2030,2035,2030,2030,833538
20210122,1419,2035,2035,2030,2035,44747
20210122,1420,2035,2035,2030,2035,961940
20210122,1421,2035,2035,2030,2035,55739
20210122,1422,2035,2035,2030,2035,31891
20210122,1423,2035,2035,2030,2030,412118
20210122,1424,2030,2030,2025,2030,248781
20210122,1425,2030,2030,2025,2030,148137
20210122,1426,2030,2035,2025,2035,802468
20210122,1427,2030,2035,2025,2030,653862
20210122,1428,2025,2035,2025,2030,164410
20210122,1429,2030,2035,2030,2030,232074
20210122,1430,2030,2035,2025,2025,239988
20210122,1431,2030,2035,2030,2030,151575
20210122,1432,2030,2035,2025,2030,273864
20210122,1433,2035,2035,2025,2025,95613
20210122,1434,2030,2030,2025,2030,15789
20210122,1435,2030,2030,2025,2030,2108941
20210122,1436,2030,2035,2030,2030,226206
20210122,1437,2030,2035,2025,2030,145413
20210122,1438,2035,2035,2030,2030,62917
20210122,1439,2030,2035,2030,2035,297051
20210122,1440,2030,2035,2025,2030,801435
20210122,1441,2030,2035,2025,2030,410100
20210122,1442,2030,2035,2025,2030,682601
20210122,1443,2030,2035,2030,2030,50071
20210122,1444,2030,2035,2030,2035,6233
20210122,1445,2035,2040,2030,2040,3041843
20210122,1446,2035,2040,2035,2040,114451
20210122,1447,2040,2045,2035,2045,3502270
20210122,1448,2045,2045,2040,2040,1083908
20210122,1449,2040,2045,2040,2040,1935328
20210122,1450,2040,2045,2035,2045,538758
20210122,1451,2045,2045,2035,2040,503480
20210122,1452,2040,2045,2035,2040,1305597
20210122,1453,2040,2045,2035,2040,482877
20210122,1454,2040,2050,2040,2045,2276996
20210122,1455,2045,2050,2045,2050,213652
20210122,1456,2050,2050,2040,2045,1879842
20210122,1457,2050,2050,2040,2045,1487046
20210122,1458,2045,2050,2040,2045,2061905
20210122,1459,2040,2045,2040,2040,112522
20210122,1500,2040,2045,2035,2040,2299068
20210122,1501,2045,2045,2040,2045,296617
20210122,1502,2045,2050,2040,2050,2225896
20210122,1503,2050,2050,2045,2045,782041
20210122,1504,2050,2050,2045,2045,698766
20210122,1505,2045,2045,2040,2040,154763
20210122,1506,2040,2045,2040,2040,414107
20210122,1507,2040,2045,2035,2040,1574959
20210122,1508,2040,2045,2040,2040,140512
20210122,1509,2045,2045,2040,2045,152702
20210122,1510,2045,2050,2040,2045,2787266
20210122,1511,2045,2045,2040,2045,131745
20210122,1512,2040,2045,2040,2045,261239
20210122,1513,2045,2050,2040,2040,2105633
20210122,1514,2045,2050,2040,2050,218306
20210122,1515,2050,2050,2045,2050,136488
20210122,1516,2050,2050,2045,2045,289559
20210122,1517,2050,2055,2045,2055,4172493
20210122,1518,2055,2060,2050,2055,2044659
20210122,1519,2055,2060,2050,2060,1151303
20210122,1520,2055,2060,2055,2055,643057
20210122,1530,2055,2055,2055,2055,4924593