날짜,시간,시가,고가,저가,종가,거래량
20210422,0901,1970,1980,1970,1975,8702336
20210422,0902,1975,1980,1970,1975,5196053
20210422,0903,1970,1975,1970,1975,725307
20210422,0904,1975,1980,1970,1975,4239588
20210422,0905,1975,1980,1970,1980,1887223
20210422,0906,1980,1980,1975,1980,125702
20210422,0907,1980,1980,1975,1980,77216
20210422,0908,1980,1980,1970,1970,3426476
20210422,0909,1970,1980,1970,1970,1167991
20210422,0910,1975,1980,1970,1970,518454
20210422,0911,1975,1975,1970,1975,2560817
20210422,0912,1970,1975,1970,1975,90735
20210422,0913,1970,1975,1965,1970,1030755
20210422,0914,1965,1970,1965,1970,238189
20210422,0915,1965,1970,1965,1970,248882
20210422,0916,1970,1970,1965,1965,104485
20210422,0917,1970,1975,1965,1970,1983686
20210422,0918,1975,1975,1970,1975,150354
20210422,0919,1970,1975,1970,1975,356103
20210422,0920,1975,1980,1970,1980,2432546
20210422,0921,1975,1980,1970,1980,1778491
20210422,0922,1975,1980,1970,1970,917291
20210422,0923,1975,1980,1970,1980,301060
20210422,0924,1980,1980,1970,1975,1078694
20210422,0925,1975,1980,1970,1975,1215130
20210422,0926,1975,1980,1975,1975,84466
20210422,0927,1980,1980,1975,1980,72279
20210422,0928,1980,1980,1975,1975,730453
20210422,0929,1980,1980,1975,1980,62989
20210422,0930,1975,1980,1975,1980,36657
20210422,0931,1980,1980,1975,1980,167694
20210422,0932,1975,1980,1975,1975,348524
20210422,0933,1980,1980,1975,1980,320379
20210422,0934,1975,1985,1975,1980,3338590
20210422,0935,1980,1985,1975,1980,1809018
20210422,0936,1980,1985,1975,1985,760393
20210422,0937,1980,1985,1975,1975,430477
20210422,0938,1975,1980,1975,1980,416477
20210422,0939,1975,1980,1975,1980,25299
20210422,0940,1975,1980,1975,1980,15519
20210422,0941,1980,1980,1970,1980,3339526
20210422,0942,1980,1980,1970,1975,537151
20210422,0943,1975,1980,1975,1980,2528818
20210422,0944,1975,1980,1970,1970,72611
20210422,0945,1975,1975,1970,1975,99307
20210422,0946,1975,1975,1970,1975,104635
20210422,0947,1975,1980,1970,1970,4462107
20210422,0948,1975,1975,1970,1970,82388
20210422,0949,1975,1975,1970,1975,925309
20210422,0950,1970,1975,1965,1970,5778344
20210422,0951,1970,1970,1965,1970,144629
20210422,0952,1965,1970,1965,1970,131870
20210422,0953,1965,1975,1965,1975,805780
20210422,0954,1975,1975,1965,1970,378819
20210422,0955,1970,1970,1965,1970,47461
20210422,0956,1965,1970,1965,1965,801695
20210422,0957,1965,1970,1965,1970,105035
20210422,0958,1965,1970,1960,1965,6139560
20210422,0959,1965,1970,1960,1970,1522594
20210422,1000,1965,1970,1960,1965,1185853
20210422,1001,1970,1970,1960,1960,653039
20210422,1002,1960,1965,1960,1965,145664
20210422,1003,1965,1970,1960,1970,649861
20210422,1004,1965,1970,1965,1965,22306
20210422,1005,1970,1970,1965,1970,63820
20210422,1006,1965,1970,1960,1965,1003697
20210422,1007,1965,1965,1960,1965,266678
20210422,1008,1960,1965,1960,1965,184253
20210422,1009,1960,1965,1960,1960,1051474
20210422,1010,1960,1965,1955,1960,4221479
20210422,1011,1955,1960,1955,1955,351284
20210422,1012,1955,1960,1955,1955,267292
20210422,1013,1955,1960,1955,1955,287257
20210422,1014,1960,1960,1955,1960,358004
20210422,1015,1960,1960,1955,1960,65600
20210422,1016,1960,1965,1955,1960,4473590
20210422,1017,1960,1965,1955,1960,714722
20210422,1018,1960,1965,1960,1965,54258
20210422,1019,1965,1965,1960,1965,812899
20210422,1020,1965,1965,1960,1960,122854
20210422,1021,1965,1965,1960,1960,56215
20210422,1022,1960,1965,1960,1965,96480
20210422,1023,1960,1965,1960,1965,2435821
20210422,1024,1965,1970,1960,1965,941907
20210422,1025,1965,1970,1960,1965,173854
20210422,1026,1965,1970,1960,1965,2054340
20210422,1027,1960,1970,1960,1965,72408
20210422,1028,1970,1970,1965,1965,40099
20210422,1029,1970,1970,1965,1965,22333
20210422,1030,1970,1970,1965,1970,235510
20210422,1031,1970,1970,1960,1965,965458
20210422,1032,1965,1970,1960,1970,1195202
20210422,1033,1970,1970,1965,1970,54688
20210422,1034,1965,1970,1965,1965,15900
20210422,1035,1970,1970,1965,1965,3819
20210422,1036,1970,1970,1965,1965,60750
20210422,1037,1965,1970,1965,1970,63435
20210422,1038,1970,1970,1965,1970,15993
20210422,1039,1970,1970,1965,1970,20765
20210422,1040,1965,1970,1965,1965,761715
20210422,1041,1965,1970,1965,1965,19277
20210422,1042,1970,1970,1965,1970,9147
20210422,1043,1965,1970,1965,1970,10561
20210422,1044,1970,1970,1965,1965,6178
20210422,1045,1970,1970,1965,1970,14066
20210422,1046,1970,1970,1965,1965,174494
20210422,1047,1965,1970,1965,1965,96207
20210422,1048,1965,1970,1965,1965,299897
20210422,1049,1970,1970,1965,1965,19033
20210422,1050,1965,1970,1965,1965,1062
20210422,1051,1965,1970,1965,1970,20436
20210422,1052,1970,1970,1965,1965,5214
20210422,1053,1970,1975,1965,1975,3504082
20210422,1054,1975,1975,1970,1970,3733
20210422,1055,1975,1975,1970,1975,43544
20210422,1056,1970,1975,1970,1970,56552
20210422,1057,1975,1980,1970,1970,6796314
20210422,1058,1975,1980,1975,1975,798549
20210422,1059,1980,1980,1970,1975,684440
20210422,1100,1970,1980,1970,1975,830059
20210422,1101,1975,1980,1970,1975,1023559
20210422,1102,1975,1975,1970,1975,34941
20210422,1103,1970,1975,1970,1970,46362
20210422,1104,1975,1975,1970,1970,42944
20210422,1105,1970,1975,1970,1975,10887
20210422,1106,1975,1975,1970,1975,34876
20210422,1107,1975,1975,1970,1975,71393
20210422,1108,1975,1975,1970,1975,25716
20210422,1109,1975,1975,1970,1970,3395
20210422,1110,1975,1975,1970,1970,72747
20210422,1111,1975,1975,1970,1975,8094
20210422,1112,1975,1975,1970,1970,23396
20210422,1113,1975,1975,1965,1965,2226210
20210422,1114,1970,1970,1965,1965,17588
20210422,1115,1965,1970,1965,1965,79220
20210422,1116,1970,1970,1965,1965,110027
20210422,1117,1965,1970,1965,1965,42941
20210422,1118,1965,1970,1965,1970,3896
20210422,1119,1965,1970,1965,1970,7375
20210422,1120,1965,1970,1965,1965,62922
20210422,1121,1965,1970,1965,1965,24425
20210422,1122,1970,1970,1965,1965,4585
20210422,1123,1970,1970,1965,1970,13769
20210422,1124,1970,1975,1965,1970,1526954
20210422,1125,1970,1975,1965,1975,1371545
20210422,1126,1970,1975,1965,1970,101921
20210422,1127,1970,1970,1965,1970,5905
20210422,1128,1970,1975,1965,1970,115278
20210422,1129,1965,1970,1965,1970,78353
20210422,1130,1965,1970,1965,1965,8746
20210422,1131,1965,1965,1960,1960,3443304
20210422,1132,1965,1965,1960,1965,20475
20210422,1133,1965,1970,1960,1965,622615
20210422,1134,1965,1970,1965,1965,471508
20210422,1135,1965,1970,1965,1970,18826
20210422,1136,1965,1970,1965,1970,261885
20210422,1137,1970,1970,1965,1970,6455
20210422,1138,1970,1975,1965,1975,1671406
20210422,1139,1975,1975,1965,1970,557878
20210422,1140,1975,1975,1965,1965,54421
20210422,1141,1965,1975,1965,1970,184200
20210422,1142,1970,1975,1965,1970,407184
20210422,1143,1970,1970,1965,1965,11201
20210422,1144,1970,1975,1965,1970,116906
20210422,1145,1975,1975,1965,1970,1102043
20210422,1146,1970,1975,1970,1970,138660
20210422,1147,1975,1975,1970,1975,18176
20210422,1148,1970,1975,1970,1975,8898
20210422,1149,1975,1975,1970,1970,3901
20210422,1150,1975,1975,1970,1975,306900
20210422,1151,1970,1975,1965,1965,31736
20210422,1152,1970,1970,1965,1970,42343
20210422,1153,1970,1975,1970,1975,446528
20210422,1154,1975,1975,1970,1975,41600
20210422,1155,1970,1975,1970,1970,23696
20210422,1156,1970,1975,1970,1970,4988
20210422,1157,1970,1975,1970,1970,3401
20210422,1158,1970,1975,1970,1970,9383
20210422,1159,1970,1975,1970,1975,1315
20210422,1200,1975,1975,1970,1975,5916
20210422,1201,1970,1975,1970,1975,7394
20210422,1202,1975,1975,1970,1970,69233
20210422,1203,1970,1975,1965,1970,617204
20210422,1204,1970,1975,1965,1965,64202
20210422,1205,1970,1970,1965,1970,22755
20210422,1206,1970,1970,1965,1970,5950
20210422,1207,1970,1970,1965,1965,11789
20210422,1208,1965,1970,1965,1970,33157
20210422,1209,1965,1970,1965,1965,6228
20210422,1210,1970,1970,1965,1965,58445
20210422,1211,1965,1970,1965,1970,9966
20210422,1212,1970,1970,1965,1970,10810
20210422,1213,1965,1970,1965,1970,1041
20210422,1214,1965,1970,1965,1965,8081
20210422,1215,1965,1970,1965,1970,29640
20210422,1216,1965,1970,1965,1970,2249
20210422,1217,1970,1970,1965,1970,13678
20210422,1218,1965,1970,1965,1965,4574
20210422,1219,1965,1970,1965,1970,10377
20210422,1220,1970,1970,1965,1970,2219
20210422,1221,1965,1970,1965,1965,59030
20210422,1222,1970,1970,1965,1970,13674
20210422,1223,1970,1970,1965,1970,3279
20210422,1224,1965,1970,1965,1965,5332
20210422,1225,1965,1970,1965,1970,12063
20210422,1226,1970,1970,1965,1965,15250
20210422,1227,1970,1970,1965,1965,13306
20210422,1228,1970,1970,1965,1970,28867
20210422,1229,1970,1970,1965,1970,6347
20210422,1230,1970,1970,1965,1970,39993
20210422,1231,1970,1970,1965,1965,8922
20210422,1232,1965,1970,1965,1970,5364
20210422,1233,1970,1970,1965,1970,9767
20210422,1234,1970,1970,1965,1970,1083
20210422,1235,1970,1970,1965,1970,1831
20210422,1236,1965,1970,1965,1965,5414
20210422,1237,1965,1970,1965,1970,18304
20210422,1238,1965,1970,1965,1970,4517
20210422,1239,1970,1970,1965,1965,6250
20210422,1240,1970,1970,1965,1965,31881
20210422,1241,1970,1970,1965,1970,14541
20210422,1242,1965,1970,1965,1970,130021
20210422,1243,1970,1975,1965,1975,1248297
20210422,1244,1975,1975,1970,1975,43280
20210422,1245,1975,1975,1970,1975,2017
20210422,1246,1970,1975,1970,1970,23312
20210422,1247,1975,1975,1970,1975,93307
20210422,1248,1975,1975,1970,1970,1826
20210422,1249,1970,1975,1970,1975,3238
20210422,1250,1975,1975,1965,1970,626055
20210422,1251,1970,1970,1965,1970,60887
20210422,1252,1970,1970,1965,1970,3677
20210422,1253,1970,1970,1965,1965,6212
20210422,1254,1965,1970,1965,1970,44863
20210422,1255,1965,1970,1965,1965,156314
20210422,1256,1970,1970,1965,1965,3629511
20210422,1257,1970,1970,1965,1970,25214
20210422,1258,1970,1970,1965,1965,4359
20210422,1259,1965,1970,1965,1970,1041
20210422,1300,1965,1970,1965,1965,12614
20210422,1301,1970,1970,1965,1970,3522
20210422,1302,1965,1970,1965,1965,61885
20210422,1303,1965,1970,1965,1965,28749
20210422,1304,1970,1970,1965,1965,46
20210422,1305,1965,1970,1965,1965,19420
20210422,1306,1970,1970,1965,1965,5664
20210422,1307,1965,1970,1965,1965,16130
20210422,1308,1965,1970,1965,1970,18343
20210422,1309,1965,1970,1965,1965,442
20210422,1310,1965,1970,1965,1970,10372
20210422,1311,1970,1975,1965,1965,2976690
20210422,1312,1970,1970,1965,1970,3289
20210422,1313,1970,1970,1965,1970,63164
20210422,1314,1970,1975,1965,1965,388931
20210422,1315,1970,1975,1970,1975,591483
20210422,1316,1975,1975,1970,1975,42496
20210422,1317,1970,1975,1970,1970,58846
20210422,1318,1970,1980,1970,1975,3726506
20210422,1319,1980,1980,1970,1970,849923
20210422,1320,1975,1975,1970,1975,45966
20210422,1321,1975,1975,1970,1975,132913
20210422,1322,1970,1975,1970,1975,365661
20210422,1323,1975,1975,1970,1975,141662
20210422,1324,1975,1975,1970,1975,94364
20210422,1325,1975,1980,1975,1975,261258
20210422,1326,1980,1980,1975,1980,51708
20210422,1327,1980,1980,1975,1980,74860
20210422,1328,1980,1980,1975,1975,10823
20210422,1329,1980,1980,1975,1975,12327
20210422,1330,1975,1980,1975,1975,56907
20210422,1331,1975,1980,1975,1980,19409
20210422,1332,1975,1980,1975,1980,47023
20210422,1333,1980,1980,1975,1980,163102
20210422,1334,1980,1980,1975,1980,10129
20210422,1335,1980,1985,1975,1985,7236478
20210422,1336,1985,1985,1975,1980,485565
20210422,1337,1980,1980,1975,1980,571850
20210422,1338,1980,1985,1975,1985,1632734
20210422,1339,1980,1985,1980,1985,195571
20210422,1340,1980,1985,1980,1980,18793
20210422,1341,1980,1985,1980,1985,29717
20210422,1342,1985,1985,1980,1985,284177
20210422,1343,1985,1990,1980,1985,3929667
20210422,1344,1985,1985,1980,1985,174993
20210422,1345,1985,1985,1975,1980,1723081
20210422,1346,1980,1980,1975,1980,130914
20210422,1347,1980,1980,1975,1980,35673
20210422,1348,1975,1980,1975,1975,89967
20210422,1349,1980,1985,1975,1980,843412
20210422,1350,1975,1985,1975,1980,67526
20210422,1351,1985,1985,1975,1980,338649
20210422,1352,1985,1985,1975,1985,948102
20210422,1353,1980,1985,1980,1980,19887
20210422,1354,1980,1985,1975,1980,688535
20210422,1355,1985,1985,1980,1980,199725
20210422,1356,1980,1985,1975,1980,78910
20210422,1357,1980,1980,1975,1975,120632
20210422,1358,1975,1980,1975,1980,37254
20210422,1359,1980,1980,1975,1980,30464
20210422,1400,1980,1980,1975,1980,15595
20210422,1401,1975,1980,1975,1980,19857
20210422,1402,1980,1985,1975,1980,1247800
20210422,1403,1980,1985,1980,1985,28948
20210422,1404,1985,1985,1980,1980,21788
20210422,1405,1985,1985,1980,1985,33447
20210422,1406,1985,1985,1980,1985,72191
20210422,1407,1980,1985,1980,1980,97647
20210422,1408,1985,1985,1980,1985,835072
20210422,1409,1985,1990,1980,1985,3679064
20210422,1410,1985,1990,1985,1990,242610
20210422,1411,1990,1990,1985,1990,46058
20210422,1412,1990,1990,1980,1990,770415
20210422,1413,1985,1990,1985,1990,61840
20210422,1414,1985,1990,1980,1990,531846
20210422,1415,1990,1990,1980,1985,208284
20210422,1416,1985,1985,1980,1980,52645
20210422,1417,1985,1985,1980,1985,46706
20210422,1418,1985,1985,1980,1985,35719
20210422,1419,1980,1990,1980,1990,1430569
20210422,1420,1985,1990,1985,1990,44831
20210422,1421,1990,1990,1985,1990,68388
20210422,1422,1990,1990,1985,1990,12638
20210422,1423,1985,1990,1985,1990,149700
20210422,1424,1990,1990,1985,1985,21923
20210422,1425,1985,1990,1985,1990,70784
20210422,1426,1990,1990,1980,1985,2161632
20210422,1427,1985,1985,1980,1985,62985
20210422,1428,1980,1985,1980,1985,86471
20210422,1429,1985,1985,1980,1980,1853
20210422,1430,1980,1985,1980,1985,56399
20210422,1431,1985,1990,1980,1985,995156
20210422,1432,1985,1990,1985,1985,252546
20210422,1433,1985,1990,1985,1985,547095
20210422,1434,1990,1990,1980,1985,646083
20210422,1435,1985,1990,1985,1990,116321
20210422,1436,1990,1990,1985,1985,215792
20210422,1437,1985,1990,1980,1980,258808
20210422,1438,1985,1990,1980,1985,104155
20210422,1439,1985,1985,1980,1985,4787
20210422,1440,1985,1985,1980,1980,17670
20210422,1441,1985,1985,1980,1980,21170
20210422,1442,1980,1985,1980,1985,15495
20210422,1443,1985,1985,1980,1980,9215
20210422,1444,1985,1985,1980,1985,10886
20210422,1445,1985,1985,1980,1985,94037
20210422,1446,1985,1985,1980,1985,20497
20210422,1447,1980,1985,1980,1985,18234
20210422,1448,1985,1985,1980,1980,8870
20210422,1449,1985,1985,1980,1980,19527
20210422,1450,1980,1985,1980,1985,12156
20210422,1451,1985,1985,1975,1980,3325167
20210422,1452,1980,1980,1975,1975,1219105
20210422,1453,1975,1985,1975,1980,797643
20210422,1454,1985,1985,1980,1985,4926
20210422,1455,1985,1985,1980,1980,27447
20210422,1456,1980,1985,1980,1980,17434
20210422,1457,1980,1985,1980,1985,13925
20210422,1458,1985,1985,1980,1985,35165
20210422,1459,1985,1985,1980,1985,2887
20210422,1500,1980,1985,1980,1980,78735
20210422,1501,1985,1985,1980,1980,45516
20210422,1502,1985,1985,1980,1985,6030
20210422,1503,1980,1985,1980,1980,9031
20210422,1504,1985,1985,1975,1980,1584644
20210422,1505,1980,1980,1975,1980,23759
20210422,1506,1980,1980,1975,1980,34819
20210422,1507,1980,1980,1975,1975,16857
20210422,1508,1975,1980,1975,1975,31949
20210422,1509,1980,1980,1975,1980,11760
20210422,1510,1980,1980,1975,1975,80752
20210422,1511,1980,1980,1975,1975,152413
20210422,1512,1980,1980,1975,1980,893245
20210422,1513,1975,1985,1975,1985,536533
20210422,1514,1980,1985,1975,1980,569517
20210422,1515,1980,1985,1975,1975,1066816
20210422,1516,1980,1980,1975,1980,45428
20210422,1517,1980,1980,1975,1980,51175
20210422,1518,1980,1985,1975,1985,439537
20210422,1519,1980,1985,1980,1985,40204
20210422,1520,1985,1985,1980,1985,514959
20210422,1530,1980,1980,1980,1980,2228068