날짜,시간,시가,고가,저가,종가,거래량
20210531,0901,1965,1970,1960,1965,4313836
20210531,0902,1965,1970,1960,1970,4640158
20210531,0903,1965,1975,1965,1970,1797491
20210531,0904,1970,1975,1965,1975,1452597
20210531,0905,1975,1975,1970,1970,165255
20210531,0906,1970,1975,1970,1975,108968
20210531,0907,1975,1975,1970,1970,227812
20210531,0908,1970,1975,1970,1970,3212681
20210531,0909,1970,1980,1970,1980,611532
20210531,0910,1975,1980,1970,1980,414392
20210531,0911,1975,1985,1975,1980,2973433
20210531,0912,1980,1985,1980,1985,232905
20210531,0913,1985,1985,1980,1985,381634
20210531,0914,1985,1990,1980,1985,5361842
20210531,0915,1985,1990,1980,1985,1886077
20210531,0916,1990,1990,1980,1980,931421
20210531,0917,1980,1985,1980,1980,445032
20210531,0918,1980,1985,1975,1980,1608202
20210531,0919,1975,1985,1975,1980,990671
20210531,0920,1980,1985,1980,1985,95596
20210531,0921,1985,1990,1985,1985,1970266
20210531,0922,1990,1990,1985,1985,86805
20210531,0923,1985,1990,1980,1985,2014166
20210531,0924,1990,1990,1980,1985,796908
20210531,0925,1980,1990,1980,1985,473621
20210531,0926,1980,1990,1980,1990,1368583
20210531,0927,1985,1990,1980,1980,656941
20210531,0928,1980,1985,1975,1980,5057548
20210531,0929,1980,1985,1975,1980,238732
20210531,0930,1975,1985,1975,1980,269712
20210531,0931,1980,1985,1975,1980,156065
20210531,0932,1980,1980,1975,1975,60410
20210531,0933,1975,1985,1975,1980,1313572
20210531,0934,1980,1985,1975,1980,344744
20210531,0935,1980,1985,1975,1980,178187
20210531,0936,1985,1985,1975,1975,12853
20210531,0937,1975,1980,1975,1980,43794
20210531,0938,1980,1985,1975,1980,777401
20210531,0939,1985,1985,1980,1980,9428
20210531,0940,1985,1985,1980,1985,661262
20210531,0941,1985,1990,1980,1985,4579353
20210531,0942,1985,1990,1980,1985,272755
20210531,0943,1985,1990,1985,1985,234890
20210531,0944,1985,1990,1985,1985,68679
20210531,0945,1985,1990,1980,1985,159583
20210531,0946,1980,1990,1980,1990,695907
20210531,0947,1990,1990,1985,1985,84268
20210531,0948,1985,1990,1980,1985,186312
20210531,0949,1980,1990,1980,1985,319801
20210531,0950,1985,1990,1980,1980,224919
20210531,0951,1985,1990,1980,1985,398892
20210531,0952,1985,1985,1980,1980,481
20210531,0953,1980,1985,1980,1980,22853
20210531,0954,1985,1985,1980,1980,21607
20210531,0955,1980,1985,1980,1980,15114
20210531,0956,1980,1985,1980,1985,64795
20210531,0957,1980,1985,1980,1985,11806
20210531,0958,1985,1985,1980,1980,21370
20210531,0959,1985,1985,1975,1980,1843343
20210531,1000,1980,1980,1975,1975,36405
20210531,1001,1975,1980,1975,1975,5030
20210531,1002,1980,1985,1975,1985,548360
20210531,1003,1980,1985,1975,1975,281239
20210531,1004,1975,1985,1975,1980,606809
20210531,1005,1980,1985,1975,1985,430650
20210531,1006,1980,1985,1980,1985,5254
20210531,1007,1980,1985,1980,1985,1221
20210531,1008,1985,1990,1980,1980,4079928
20210531,1009,1985,1990,1980,1985,893286
20210531,1010,1985,1985,1980,1980,181483
20210531,1011,1985,1990,1980,1985,1236970
20210531,1012,1990,1990,1980,1985,194405
20210531,1013,1985,1990,1980,1985,241011
20210531,1014,1985,1990,1980,1980,116306
20210531,1015,1980,1985,1980,1985,142344
20210531,1016,1985,1985,1980,1980,1796264
20210531,1017,1980,1985,1980,1980,672324
20210531,1018,1985,1985,1980,1985,2316300
20210531,1019,1980,1985,1975,1980,240464
20210531,1020,1980,1985,1975,1980,298774
20210531,1021,1980,1985,1975,1980,373013
20210531,1022,1980,1985,1975,1980,337069
20210531,1023,1975,1980,1975,1975,5867
20210531,1024,1975,1980,1975,1980,5066
20210531,1025,1975,1980,1975,1980,56763
20210531,1026,1980,1980,1975,1975,17350
20210531,1027,1975,1980,1975,1980,2920
20210531,1028,1975,1980,1975,1975,3230969
20210531,1029,1970,1975,1970,1975,48928
20210531,1030,1975,1975,1970,1970,179798
20210531,1031,1975,1980,1970,1980,530970
20210531,1032,1980,1980,1975,1975,2397332
20210531,1033,1975,1985,1975,1980,976478
20210531,1034,1980,1980,1975,1980,10652
20210531,1035,1980,1980,1975,1975,26193
20210531,1036,1975,1985,1975,1980,1304073
20210531,1037,1985,1985,1980,1985,24821
20210531,1038,1985,1985,1980,1980,39104
20210531,1039,1985,1985,1980,1985,2300
20210531,1040,1980,1985,1980,1980,47110
20210531,1041,1985,1985,1980,1985,7289
20210531,1042,1980,1985,1980,1985,25191
20210531,1043,1980,1985,1980,1980,16319
20210531,1044,1985,1985,1980,1980,37197
20210531,1045,1985,1985,1980,1980,522550
20210531,1046,1980,1985,1975,1980,465423
20210531,1047,1980,1985,1975,1980,61793
20210531,1048,1980,1980,1975,1975,22406
20210531,1049,1980,1980,1975,1980,11414
20210531,1050,1980,1980,1975,1980,7350
20210531,1051,1975,1980,1975,1975,13371
20210531,1052,1975,1980,1975,1980,57130
20210531,1053,1980,1980,1975,1975,7166
20210531,1054,1980,1985,1975,1980,698721
20210531,1055,1980,1985,1975,1980,1341528
20210531,1056,1980,1985,1975,1980,97967
20210531,1057,1985,1985,1975,1975,64034
20210531,1058,1975,1980,1975,1975,630
20210531,1059,1980,1980,1975,1975,74739
20210531,1100,1980,1980,1975,1975,2186
20210531,1101,1975,1985,1975,1985,354820
20210531,1102,1980,1985,1975,1975,85012
20210531,1103,1980,1985,1975,1985,49215
20210531,1104,1980,1985,1980,1980,87890
20210531,1105,1980,1985,1975,1980,121374
20210531,1106,1980,1985,1975,1975,150035
20210531,1107,1980,1980,1975,1975,21443
20210531,1108,1975,1980,1975,1975,15381
20210531,1109,1980,1980,1975,1975,11290
20210531,1110,1975,1980,1975,1975,370635
20210531,1111,1975,1980,1970,1980,3258946
20210531,1112,1980,1980,1970,1980,2436510
20210531,1113,1975,1980,1975,1980,40962
20210531,1114,1980,1980,1970,1975,216003
20210531,1115,1975,1980,1970,1975,383914
20210531,1116,1975,1975,1970,1975,285931
20210531,1117,1975,1975,1970,1975,73642
20210531,1118,1975,1975,1970,1975,20537
20210531,1119,1975,1980,1970,1975,581359
20210531,1120,1975,1975,1970,1970,60552
20210531,1121,1970,1975,1970,1975,48765
20210531,1122,1970,1975,1970,1975,25203
20210531,1123,1970,1975,1970,1975,25840
20210531,1124,1975,1975,1970,1975,37506
20210531,1125,1975,1975,1970,1975,96749
20210531,1126,1975,1980,1970,1980,640552
20210531,1127,1975,1975,1970,1975,249943
20210531,1128,1975,1975,1970,1975,3222
20210531,1129,1970,1975,1970,1975,8263
20210531,1130,1975,1975,1970,1970,3317
20210531,1131,1970,1975,1970,1975,109330
20210531,1132,1970,1975,1970,1970,35592
20210531,1133,1970,1975,1970,1970,22116
20210531,1134,1970,1975,1970,1975,2723
20210531,1135,1975,1975,1970,1975,12862
20210531,1136,1970,1975,1970,1970,4725
20210531,1137,1970,1975,1970,1975,209132
20210531,1138,1975,1975,1970,1975,34080
20210531,1139,1975,1975,1970,1975,790212
20210531,1140,1975,1980,1970,1975,3163868
20210531,1141,1980,1980,1970,1975,124761
20210531,1142,1970,1975,1970,1975,6530
20210531,1143,1975,1980,1970,1975,1173415
20210531,1144,1970,1975,1970,1970,183535
20210531,1145,1970,1975,1970,1975,4065
20210531,1146,1975,1975,1970,1975,9519
20210531,1147,1975,1975,1970,1975,29312
20210531,1148,1975,1975,1970,1970,84534
20210531,1149,1970,1975,1970,1975,5697
20210531,1150,1970,1975,1970,1975,92023
20210531,1151,1970,1975,1970,1975,8289
20210531,1152,1975,1975,1970,1970,5182
20210531,1153,1970,1975,1970,1975,6220
20210531,1154,1970,1975,1970,1970,181602
20210531,1155,1975,1975,1970,1975,10225
20210531,1156,1975,1975,1970,1975,18189
20210531,1157,1975,1975,1970,1970,146
20210531,1158,1975,1975,1970,1970,2998
20210531,1159,1975,1975,1970,1970,4314
20210531,1200,1975,1975,1970,1975,97604
20210531,1201,1975,1975,1970,1975,63926
20210531,1202,1975,1975,1970,1975,3368
20210531,1203,1975,1975,1970,1970,22620
20210531,1204,1975,1980,1975,1980,627900
20210531,1205,1980,1980,1975,1980,5406
20210531,1206,1975,1980,1975,1980,90655
20210531,1207,1975,1980,1975,1980,5724
20210531,1208,1975,1980,1975,1975,1623
20210531,1209,1975,1980,1975,1980,771
20210531,1210,1975,1980,1975,1975,21
20210531,1211,1980,1980,1975,1980,19346
20210531,1212,1975,1980,1975,1980,31171
20210531,1213,1975,1975,1970,1975,398713
20210531,1214,1975,1975,1970,1975,91850
20210531,1215,1975,1980,1970,1980,209566
20210531,1216,1980,1980,1975,1975,9213
20210531,1217,1980,1980,1975,1980,3013
20210531,1218,1980,1980,1975,1980,16534
20210531,1219,1980,1985,1975,1980,3714821
20210531,1220,1985,1985,1975,1980,934976
20210531,1221,1980,1985,1975,1980,1515201
20210531,1222,1985,1985,1980,1985,14479
20210531,1223,1985,1985,1980,1985,115171
20210531,1224,1980,1985,1980,1985,23627
20210531,1225,1985,1985,1980,1980,10618
20210531,1226,1980,1985,1980,1980,6140
20210531,1227,1980,1985,1980,1980,171316
20210531,1228,1980,1985,1980,1980,14044
20210531,1229,1985,1990,1980,1985,5448477
20210531,1230,1980,1990,1980,1980,1222257
20210531,1231,1985,1985,1980,1985,9833
20210531,1232,1985,1990,1980,1985,357586
20210531,1233,1985,1990,1980,1980,522544
20210531,1234,1985,1985,1980,1985,75868
20210531,1235,1980,1990,1980,1990,260131
20210531,1236,1990,1990,1985,1990,840405
20210531,1237,1990,1990,1985,1985,13205
20210531,1238,1990,1990,1985,1985,17633
20210531,1239,1990,1990,1985,1990,83384
20210531,1240,1990,1990,1985,1985,288004
20210531,1241,1990,1990,1980,1980,479659
20210531,1242,1985,1985,1980,1980,29188
20210531,1243,1985,1985,1980,1985,3629
20210531,1244,1980,1985,1980,1985,302
20210531,1245,1985,1985,1980,1980,19778
20210531,1246,1985,1985,1980,1985,2219
20210531,1247,1985,1985,1980,1985,31
20210531,1248,1985,1985,1980,1985,4145
20210531,1249,1985,1985,1980,1980,347
20210531,1250,1985,1985,1980,1985,11785
20210531,1251,1980,1985,1980,1980,8266
20210531,1252,1985,1985,1980,1980,5205
20210531,1253,1980,1985,1980,1980,7643
20210531,1254,1985,1985,1980,1980,117775
20210531,1255,1980,1985,1980,1985,79633
20210531,1256,1980,1985,1980,1985,3561
20210531,1257,1980,1985,1980,1980,82
20210531,1258,1980,1985,1980,1985,42046
20210531,1259,1980,1985,1980,1980,5166
20210531,1300,1980,1985,1975,1975,2651675
20210531,1301,1980,1985,1980,1980,185004
20210531,1302,1980,1985,1980,1980,4617
20210531,1303,1980,1985,1980,1985,7053
20210531,1304,1985,1985,1980,1980,172064
20210531,1305,1980,1985,1975,1980,352000
20210531,1306,1975,1980,1975,1980,377127
20210531,1307,1980,1985,1980,1985,852113
20210531,1308,1985,1985,1980,1980,5279
20210531,1309,1980,1985,1980,1980,9369
20210531,1310,1985,1985,1980,1985,2152
20210531,1311,1985,1985,1980,1980,120
20210531,1312,1980,1985,1975,1975,174714
20210531,1313,1980,1980,1975,1980,49878
20210531,1314,1980,1985,1980,1980,85418
20210531,1315,1985,1985,1980,1985,5026
20210531,1316,1980,1985,1980,1980,10521
20210531,1317,1985,1985,1980,1985,533
20210531,1318,1985,1985,1980,1985,21277
20210531,1319,1980,1985,1980,1985,779
20210531,1320,1985,1985,1980,1980,46566
20210531,1321,1980,1985,1980,1980,27687
20210531,1322,1985,1985,1980,1985,160331
20210531,1323,1980,1985,1975,1980,2413605
20210531,1324,1980,1980,1975,1975,2155
20210531,1325,1975,1980,1975,1975,4270
20210531,1326,1980,1980,1975,1980,620316
20210531,1327,1975,1980,1975,1980,2064
20210531,1328,1980,1980,1975,1980,430
20210531,1329,1980,1980,1975,1980,1585
20210531,1330,1975,1980,1975,1980,45393
20210531,1331,1975,1980,1975,1975,14834
20210531,1332,1975,1980,1975,1980,8170
20210531,1333,1980,1980,1975,1980,1016
20210531,1334,1980,1980,1975,1980,1237
20210531,1335,1975,1980,1975,1975,1721
20210531,1336,1975,1980,1975,1975,1026
20210531,1337,1975,1980,1975,1980,12415
20210531,1338,1975,1980,1975,1975,7932
20210531,1339,1980,1980,1975,1980,60
20210531,1340,1980,1980,1975,1980,30637
20210531,1341,1980,1985,1975,1975,633956
20210531,1342,1980,1985,1975,1985,876854
20210531,1343,1985,1985,1980,1980,10651
20210531,1344,1985,1985,1980,1980,3794
20210531,1345,1980,1985,1980,1980,53018
20210531,1346,1980,1985,1980,1985,7108
20210531,1347,1985,1985,1980,1985,1152
20210531,1348,1985,1985,1980,1985,13556
20210531,1349,1980,1985,1980,1980,1511
20210531,1350,1980,1985,1980,1985,10845
20210531,1351,1985,1985,1980,1985,1279
20210531,1352,1980,1985,1980,1985,3525
20210531,1353,1985,1985,1980,1985,7905
20210531,1354,1980,1985,1980,1980,15544
20210531,1355,1980,1985,1980,1985,101288
20210531,1356,1985,1985,1980,1985,16649
20210531,1357,1980,1985,1975,1975,453886
20210531,1358,1980,1980,1975,1980,10978
20210531,1359,1980,1985,1980,1980,221658
20210531,1400,1980,1985,1975,1980,208422
20210531,1401,1980,1980,1975,1980,925
20210531,1402,1980,1980,1975,1975,154631
20210531,1403,1980,1980,1975,1975,57116
20210531,1404,1975,1980,1970,1975,3482108
20210531,1405,1970,1975,1970,1970,71741
20210531,1406,1970,1975,1970,1975,47137
20210531,1407,1970,1975,1970,1970,46086
20210531,1408,1975,1975,1970,1975,19970
20210531,1409,1970,1975,1970,1975,637428
20210531,1410,1975,1975,1970,1975,363425
20210531,1411,1975,1975,1970,1975,33740
20210531,1412,1970,1975,1970,1975,69560
20210531,1413,1970,1975,1965,1975,4029908
20210531,1414,1975,1975,1970,1975,2435
20210531,1415,1970,1975,1970,1975,805750
20210531,1416,1975,1975,1970,1970,1223062
20210531,1417,1970,1975,1970,1975,6670
20210531,1418,1970,1975,1965,1965,1008927
20210531,1419,1965,1975,1965,1975,315696
20210531,1420,1975,1975,1970,1970,14849
20210531,1421,1975,1975,1970,1975,3402
20210531,1422,1975,1975,1970,1970,6038
20210531,1423,1970,1975,1970,1970,2622
20210531,1424,1970,1975,1965,1965,305236
20210531,1425,1965,1970,1965,1970,42293
20210531,1426,1970,1970,1965,1970,10835
20210531,1427,1970,1970,1965,1970,50291
20210531,1428,1965,1970,1965,1970,72406
20210531,1429,1965,1970,1965,1970,14895
20210531,1430,1970,1970,1965,1965,14167
20210531,1431,1965,1970,1960,1965,5882941
20210531,1432,1965,1970,1960,1965,480814
20210531,1433,1970,1970,1965,1970,6809
20210531,1434,1965,1970,1965,1970,9360
20210531,1435,1965,1970,1965,1965,8521
20210531,1436,1965,1970,1965,1965,1028080
20210531,1437,1960,1970,1960,1970,587213
20210531,1438,1970,1970,1965,1970,72775
20210531,1439,1965,1970,1965,1970,19199
20210531,1440,1965,1970,1965,1970,60400
20210531,1441,1970,1970,1965,1970,7746
20210531,1442,1970,1970,1965,1965,39806
20210531,1443,1970,1970,1965,1965,11674
20210531,1444,1965,1970,1965,1970,10575
20210531,1445,1970,1970,1965,1970,1281801
20210531,1446,1965,1970,1965,1965,88974
20210531,1447,1965,1970,1965,1965,23739
20210531,1448,1970,1970,1965,1970,21634
20210531,1449,1965,1970,1965,1965,31986
20210531,1450,1970,1970,1965,1970,503
20210531,1451,1970,1970,1965,1965,18508
20210531,1452,1970,1970,1965,1965,16357
20210531,1453,1965,1970,1965,1965,4190
20210531,1454,1965,1970,1960,1965,941910
20210531,1455,1965,1970,1965,1965,43793
20210531,1456,1970,1970,1965,1970,19351
20210531,1457,1965,1970,1965,1970,17144
20210531,1458,1970,1970,1965,1965,16031
20210531,1459,1965,1970,1965,1970,5782
20210531,1500,1970,1970,1965,1965,92568
20210531,1501,1965,1970,1965,1970,78069
20210531,1502,1965,1970,1965,1965,24141
20210531,1503,1970,1970,1965,1970,13152
20210531,1504,1965,1970,1965,1970,1295063
20210531,1505,1965,1970,1965,1965,168179
20210531,1506,1965,1970,1960,1960,176648
20210531,1507,1965,1965,1960,1960,35732
20210531,1508,1965,1965,1960,1965,801976
20210531,1509,1965,1965,1960,1965,165349
20210531,1510,1965,1965,1960,1960,601393
20210531,1511,1960,1965,1960,1965,76330
20210531,1512,1965,1965,1960,1965,83742
20210531,1513,1965,1965,1960,1960,58164
20210531,1514,1965,1965,1960,1960,41777
20210531,1515,1960,1965,1960,1965,680618
20210531,1516,1960,1965,1960,1965,316953
20210531,1517,1965,1965,1960,1965,75096
20210531,1518,1965,1965,1960,1965,96050
20210531,1519,1960,1965,1960,1965,1709904
20210531,1520,1960,1965,1960,1965,1210785
20210531,1530,1965,1965,1965,1965,2893029