Skip to content

Instantly share code, notes, and snippets.

@FinanceData

FinanceData/LG화학.csv

Last active March 30, 2018 04:47
Show Gist options
  • Star 1 You must be signed in to star a gist
  • Fork 1 You must be signed in to fork a gist
  • Save FinanceData/00cdefc607c62a99dc4a76085358c2de to your computer and use it in GitHub Desktop.
Save FinanceData/00cdefc607c62a99dc4a76085358c2de to your computer and use it in GitHub Desktop.
Download ZIP
예제 데이터
Raw
LG화학.csv
년/월/일 종가 대비 거래량(주) 거래대금(원) 시가 고가 저가 시가총액(백만) 상장주식수(주)
2017/12/28 405,000 10,500 169,517 68,358,962,775 396,500 407,000 395,000 28,589,899 70,592,343
2017/12/27 394,500 2,500 138,310 54,352,710,500 394,000 395,000 391,000 27,848,679 70,592,343
2017/12/26 392,000 -1,500 267,020 105,171,154,250 393,500 395,000 392,000 27,672,198 70,592,343
2017/12/22 393,500 2,500 134,256 52,831,746,500 391,500 395,000 389,500 27,778,087 70,592,343
2017/12/21 391,000 -7,000 123,480 48,508,597,000 398,500 398,500 391,000 27,601,606 70,592,343
2017/12/20 398,000 -500 142,948 56,797,800,000 396,500 398,500 395,000 28,095,753 70,592,343
2017/12/19 398,500 1,000 135,439 53,811,949,500 399,500 399,500 395,500 28,131,049 70,592,343
2017/12/18 397,500 3,500 158,523 62,751,474,500 396,000 398,000 393,000 28,060,456 70,592,343
2017/12/15 394,000 4,000 197,159 77,749,749,500 395,000 397,000 393,000 27,813,383 70,592,343
2017/12/14 390,000 -3,000 379,926 148,276,898,078 394,000 397,000 388,000 27,531,014 70,592,343
2017/12/13 393,000 3,000 298,912 117,107,126,500 388,500 398,500 388,500 27,742,791 70,592,343
2017/12/12 390,000 -10,000 270,505 105,691,270,500 399,000 400,000 388,000 27,531,014 70,592,343
2017/12/11 400,000 1,500 143,139 57,170,104,000 398,500 403,500 397,500 28,236,937 70,592,343
2017/12/08 398,500 1,500 161,340 64,153,912,500 393,500 400,000 393,500 28,131,049 70,592,343
2017/12/07 397,000 -11,500 257,473 102,669,397,000 405,500 407,000 395,000 28,025,160 70,592,343
2017/12/06 408,500 -5,500 140,456 57,924,835,500 414,000 416,000 408,500 28,836,972 70,592,343
2017/12/05 414,000 -6,000 160,533 66,267,641,500 416,500 419,500 410,000 29,225,230 70,592,343
2017/12/04 420,000 8,000 180,998 75,801,949,250 414,500 422,500 413,500 29,648,784 70,592,343
2017/12/01 412,000 -5,500 547,839 225,619,509,000 412,000 416,000 407,000 29,084,045 70,592,343
2017/11/30 417,500 -5,000 339,763 142,401,111,000 424,500 426,000 416,000 29,472,303 70,592,343
2017/11/29 422,500 2,000 149,735 63,189,841,176 419,500 425,000 419,500 29,825,265 70,592,343
2017/11/28 420,500 1,000 152,850 64,291,451,500 420,000 424,500 418,000 29,684,080 70,592,343
2017/11/27 419,500 -4,000 235,268 98,783,857,000 422,500 426,000 416,000 29,613,488 70,592,343
2017/11/24 423,500 2,000 154,584 65,358,032,000 424,500 426,000 421,000 29,895,857 70,592,343
2017/11/23 421,500 4,500 195,782 82,554,005,500 418,000 424,000 418,000 29,754,673 70,592,343
2017/11/22 417,000 4,000 254,436 105,417,705,500 411,000 417,000 407,500 29,437,007 70,592,343
2017/11/21 413,000 3,500 205,930 84,452,708,500 409,500 413,000 408,000 29,154,638 70,592,343
2017/11/20 409,500 1,000 231,641 94,811,424,000 409,000 412,500 408,000 28,907,564 70,592,343
2017/11/17 408,500 3,000 285,105 116,641,975,000 408,000 414,500 405,500 28,836,972 70,592,343
2017/11/16 405,500 8,500 248,330 99,655,259,500 397,000 406,000 392,500 28,625,195 70,592,343
2017/11/15 397,000 4,500 292,227 115,030,360,500 391,000 397,000 388,500 28,025,160 70,592,343
2017/11/14 392,500 -2,000 365,212 142,733,432,500 394,500 396,000 388,500 27,707,495 70,592,343
2017/11/13 394,500 -12,000 494,297 194,966,704,560 403,500 406,500 390,000 27,848,679 70,592,343
2017/11/10 406,500 -7,500 167,505 68,134,042,250 411,500 412,000 405,000 28,695,787 70,592,343
2017/11/09 414,000 5,000 194,087 80,144,082,000 415,000 415,000 410,000 29,225,230 70,592,343
2017/11/08 409,000 30 206,990 84,492,690,490 406,000 412,000 403,500 28,872,268 70,592,343
2017/11/07 409,000 30 245,940 100,162,070,834 408,500 413,500 403,500 28,872,268 70,592,343
2017/11/06 409,000 -5,000 270,093 110,573,973,521 410,000 416,000 407,000 28,872,268 70,592,343
2017/11/03 414,000 -6,000 387,441 158,958,937,000 419,500 419,500 405,000 29,225,230 70,592,343
2017/11/02 420,000 5,500 329,073 138,283,861,045 417,500 425,000 412,500 29,648,784 70,592,343
2017/11/01 414,500 11,000 336,389 138,834,795,264 407,000 419,000 405,500 29,260,526 70,592,343
2017/10/31 403,500 -2,000 279,672 112,656,082,744 405,000 408,000 399,500 28,484,010 70,592,343
2017/10/30 405,500 30 386,527 156,032,919,882 406,000 409,000 399,500 28,625,195 70,592,343
2017/10/27 405,500 11,000 536,199 215,849,755,500 400,000 407,000 398,000 28,625,195 70,592,343
2017/10/26 394,500 8,000 327,261 128,818,900,053 388,500 397,000 386,500 27,848,679 70,592,343
2017/10/25 386,500 -2,000 129,780 50,289,350,500 390,500 392,000 385,000 27,283,941 70,592,343
2017/10/24 388,500 -7,000 212,289 82,731,723,500 395,000 395,500 387,500 27,425,125 70,592,343
2017/10/23 395,500 11,500 293,065 115,230,699,500 385,500 397,000 385,000 27,919,272 70,592,343
2017/10/20 384,000 -1,000 206,656 79,769,813,000 388,500 390,000 381,000 27,107,460 70,592,343
2017/10/19 385,000 1,000 306,726 118,766,142,000 387,500 391,000 384,000 27,178,052 70,592,343
2017/10/18 384,000 11,000 357,530 136,440,332,500 376,500 385,000 376,000 27,107,460 70,592,343
2017/10/17 373,000 3,000 266,741 98,849,225,500 373,000 374,000 367,500 26,330,944 70,592,343
2017/10/16 370,000 -5,000 341,678 126,997,848,500 377,000 381,000 368,000 26,119,167 70,592,343
2017/10/13 375,000 -4,000 326,570 122,801,290,500 376,000 381,000 372,500 26,472,129 70,592,343
2017/10/12 379,000 -6,000 381,170 144,852,659,500 382,500 387,000 376,500 26,754,498 70,592,343
2017/10/11 385,000 -8,000 432,585 167,235,499,000 397,000 401,000 380,500 27,178,052 70,592,343
2017/10/10 393,000 1,000 406,615 160,289,523,000 396,500 398,500 387,000 27,742,791 70,592,343
2017/09/29 392,000 6,000 278,506 108,782,323,000 384,500 396,000 383,500 27,672,198 70,592,343
2017/09/28 386,000 8,000 258,624 98,247,545,000 375,000 387,000 369,500 27,248,644 70,592,343
2017/09/27 378,000 2,500 162,016 61,061,832,603 373,500 381,000 372,500 26,683,906 70,592,343
2017/09/26 375,500 -4,000 211,177 79,721,712,872 379,500 382,000 372,500 26,507,425 70,592,343
2017/09/25 379,500 10,500 274,941 102,816,150,000 366,000 380,000 362,500 26,789,794 70,592,343
2017/09/22 369,000 -20,000 568,634 211,999,232,500 388,000 388,500 365,500 26,048,575 70,592,343
2017/09/21 389,000 500 250,454 97,425,771,132 390,000 394,000 385,500 27,460,421 70,592,343
2017/09/20 388,500 -8,500 323,891 126,260,833,000 397,500 398,500 387,000 27,425,125 70,592,343
2017/09/19 397,000 2,000 201,017 79,737,923,000 397,500 400,000 393,500 28,025,160 70,592,343
2017/09/18 395,000 -6,000 368,552 146,178,137,000 403,000 404,500 393,000 27,883,975 70,592,343
2017/09/15 401,000 -6,000 304,611 122,193,447,000 404,000 405,000 398,000 28,307,530 70,592,343
2017/09/14 407,000 -500 429,395 173,672,919,500 406,500 408,500 399,500 28,731,084 70,592,343
2017/09/13 407,500 17,500 448,119 181,664,714,500 392,000 411,000 390,500 28,766,380 70,592,343
2017/09/12 390,000 -2,000 281,130 110,112,870,500 394,500 397,000 388,500 27,531,014 70,592,343
2017/09/11 392,000 19,500 337,307 130,505,250,500 375,500 392,000 374,500 27,672,198 70,592,343
2017/09/08 372,500 2,500 116,853 43,281,571,500 370,500 372,500 366,500 26,295,648 70,592,343
2017/09/07 370,000 -2,000 129,141 48,072,052,372 373,000 375,000 369,500 26,119,167 70,592,343
2017/09/06 372,000 6,000 179,775 66,271,850,000 365,000 372,000 364,500 26,260,352 70,592,343
2017/09/05 366,000 -4,000 237,215 86,937,580,500 372,000 373,000 363,500 25,836,798 70,592,343
2017/09/04 370,000 -3,000 232,497 86,098,690,500 365,000 374,500 364,500 26,119,167 70,592,343
2017/09/01 373,000 -6,000 183,132 68,604,120,500 378,000 379,000 372,000 26,330,944 70,592,343
2017/08/31 379,000 -1,000 228,146 86,409,245,000 382,500 383,000 372,000 26,754,498 70,592,343
2017/08/30 380,000 11,500 342,483 129,997,968,000 371,500 383,000 371,000 26,825,090 70,592,343
2017/08/29 368,500 -1,000 191,646 69,974,128,000 367,000 368,500 362,500 26,013,278 70,592,343
2017/08/28 369,500 1,000 144,557 53,291,686,000 368,000 372,000 365,500 26,083,871 70,592,343
2017/08/25 368,500 -6,500 240,518 89,125,823,500 375,000 375,000 367,000 26,013,278 70,592,343
2017/08/24 375,000 9,000 343,287 128,471,566,880 366,000 378,000 365,500 26,472,129 70,592,343
2017/08/23 366,000 3,000 256,240 93,323,706,500 365,000 366,500 362,000 25,836,798 70,592,343
2017/08/22 363,000 14,000 317,416 113,946,752,000 350,000 364,000 350,000 25,625,021 70,592,343
2017/08/21 349,000 30 181,004 63,358,621,745 352,000 352,000 347,500 24,636,728 70,592,343
2017/08/18 349,000 5,500 163,964 56,746,993,000 339,500 349,500 339,500 24,636,728 70,592,343
2017/08/17 343,500 -2,000 181,488 62,549,959,000 345,000 347,500 342,000 24,248,470 70,592,343
2017/08/16 345,500 2,000 258,739 89,534,045,500 348,000 352,000 343,000 24,389,655 70,592,343
2017/08/14 343,500 4,000 148,005 50,724,677,000 343,000 345,000 339,500 24,248,470 70,592,343
2017/08/11 339,500 2,000 319,347 107,697,406,000 330,000 341,500 329,500 23,966,100 70,592,343
2017/08/10 337,500 5,000 261,606 87,708,563,500 332,000 338,500 331,000 23,824,916 70,592,343
2017/08/09 332,500 -7,500 272,997 91,163,067,000 335,000 338,000 331,500 23,471,954 70,592,343
2017/08/08 340,000 -4,000 251,640 85,538,676,500 345,500 345,500 335,500 24,001,397 70,592,343
2017/08/07 344,000 1,500 241,835 83,500,587,000 344,500 349,500 342,500 24,283,766 70,592,343
2017/08/04 342,500 13,500 509,506 172,815,057,000 329,000 343,000 329,000 24,177,877 70,592,343
2017/08/03 329,000 -4,500 223,188 73,517,530,426 333,500 333,500 325,000 23,224,881 70,592,343
2017/08/02 333,500 500 245,624 81,343,649,500 333,500 334,000 327,000 23,542,546 70,592,343
2017/08/01 333,000 5,000 228,563 76,112,742,500 328,500 335,000 328,000 23,507,250 70,592,343
2017/07/31 328,000 5,000 212,502 69,473,279,500 320,000 329,500 319,500 23,154,289 70,592,343
2017/07/28 323,000 -8,000 224,660 73,071,785,500 332,000 333,000 320,000 22,801,327 70,592,343
2017/07/27 331,000 4,500 149,286 49,040,351,000 328,500 331,000 324,500 23,366,066 70,592,343
2017/07/26 326,500 -2,500 246,771 80,716,934,500 333,500 334,000 322,500 23,048,400 70,592,343
2017/07/25 329,000 -6,000 264,797 87,602,516,500 333,000 334,000 328,000 23,224,881 70,592,343
2017/07/24 335,000 6,000 345,871 115,624,199,630 332,500 336,500 330,500 23,648,435 70,592,343
2017/07/21 329,000 3,000 396,713 131,283,192,000 330,000 338,000 326,500 23,224,881 70,592,343
2017/07/20 326,000 7,500 420,954 137,248,284,100 330,000 330,500 322,000 23,013,104 70,592,343
2017/07/19 318,500 -8,000 300,700 96,319,845,500 326,500 326,500 317,000 22,483,661 70,592,343
2017/07/18 326,500 7,000 313,590 101,085,981,000 319,500 327,000 316,000 23,048,400 70,592,343
2017/07/17 319,500 1,000 282,589 90,227,173,000 322,000 322,500 317,500 22,554,254 70,592,343
2017/07/14 318,500 4,500 399,294 127,125,539,500 316,500 321,000 316,000 22,483,661 70,592,343
2017/07/13 314,000 14,500 896,560 279,639,096,700 304,000 315,000 304,000 22,165,996 70,592,343
2017/07/12 299,500 500 250,718 74,893,029,000 298,000 300,000 295,000 21,142,407 70,592,343
2017/07/11 299,000 7,500 304,052 90,188,728,500 291,000 299,000 291,000 21,107,111 70,592,343
2017/07/10 291,500 2,500 146,503 42,298,489,500 288,500 292,000 285,500 20,577,668 70,592,343
2017/07/07 289,000 -1,000 151,570 43,785,101,500 288,500 293,000 287,000 20,401,187 70,592,343
2017/07/06 290,000 -1,000 113,140 32,879,843,000 292,000 293,500 288,500 20,471,779 70,592,343
2017/07/05 291,000 1,000 176,809 51,194,408,000 290,000 293,000 286,000 20,542,372 70,592,343
2017/07/04 290,000 -6,500 195,257 57,097,873,500 297,500 298,000 288,500 20,471,779 70,592,343
2017/07/03 296,500 5,500 356,166 105,411,436,500 294,000 297,500 293,000 20,930,630 70,592,343
2017/06/30 291,000 9,000 330,131 94,950,636,098 281,000 291,500 280,500 20,542,372 70,592,343
2017/06/29 282,000 1,500 219,741 61,761,669,750 282,500 283,500 280,000 19,907,041 70,592,343
2017/06/28 280,500 -2,500 148,004 41,716,732,500 284,000 285,000 279,500 19,801,152 70,592,343
2017/06/27 283,000 500 225,758 64,224,357,000 284,000 287,000 282,500 19,977,633 70,592,343
2017/06/26 282,500 -1,000 135,404 38,364,583,000 284,000 285,000 282,500 19,942,337 70,592,343
2017/06/23 283,500 -3,500 222,360 63,158,622,300 287,500 288,000 281,500 20,012,929 70,592,343
2017/06/22 287,000 7,000 331,461 93,938,753,500 280,500 287,000 278,500 20,260,002 70,592,343
2017/06/21 280,000 4,500 281,125 77,897,630,421 273,500 281,500 270,000 19,765,856 70,592,343
2017/06/20 275,500 -3,500 165,525 45,901,735,000 279,500 280,000 275,000 19,448,190 70,592,343
2017/06/19 279,000 1,000 157,850 43,973,856,500 277,500 279,500 275,500 19,695,264 70,592,343
2017/06/16 278,000 1,500 289,532 80,848,608,500 276,500 283,000 276,500 19,624,671 70,592,343
2017/06/15 276,500 -4,500 361,523 99,942,499,500 280,000 280,000 274,500 19,518,783 70,592,343
2017/06/14 281,000 -11,500 669,742 189,570,706,500 289,500 290,000 280,000 19,836,448 70,592,343
2017/06/13 292,500 3,000 269,402 78,998,807,000 293,500 297,000 291,000 20,648,260 70,592,343
2017/06/12 289,500 -3,000 191,591 55,776,504,000 293,500 296,500 288,500 20,436,483 70,592,343
2017/06/09 292,500 3,000 371,924 109,193,954,500 291,000 297,000 290,000 20,648,260 70,592,343
2017/06/08 289,500 -1,000 390,922 113,079,118,500 290,000 292,500 286,000 20,436,483 70,592,343
2017/06/07 290,500 -1,000 291,299 84,791,897,246 294,000 294,500 289,000 20,507,076 70,592,343
2017/06/05 291,500 -2,500 292,409 85,106,297,215 292,000 294,000 289,000 20,577,668 70,592,343
2017/06/02 294,000 -9,000 424,935 126,020,596,500 303,500 304,000 294,000 20,754,149 70,592,343
2017/06/01 303,000 1,000 196,318 59,543,221,500 301,000 305,500 301,000 21,389,480 70,592,343
2017/05/31 302,000 -4,500 263,470 79,874,298,000 306,000 308,000 300,500 21,318,888 70,592,343
2017/05/30 306,500 -3,000 260,369 79,800,564,500 309,500 309,500 304,000 21,636,553 70,592,343
2017/05/29 309,500 5,000 400,894 123,786,230,000 306,500 311,000 306,000 21,848,330 70,592,343
2017/05/26 304,500 8,500 538,283 162,466,094,500 300,000 306,000 298,000 21,495,368 70,592,343
2017/05/25 296,000 6,000 298,294 88,103,198,500 292,000 296,500 291,000 20,895,334 70,592,343
2017/05/24 290,000 500 113,315 32,839,078,500 292,000 292,000 288,000 20,471,779 70,592,343
2017/05/23 289,500 2,500 240,357 69,662,788,500 286,500 292,000 286,000 20,436,483 70,592,343
2017/05/22 287,000 5,000 305,798 87,531,477,342 281,500 288,500 281,000 20,260,002 70,592,343
2017/05/19 282,000 1,500 152,117 43,005,458,000 280,000 284,500 280,000 19,907,041 70,592,343
2017/05/18 280,500 -3,500 201,563 56,300,897,000 280,500 282,500 276,000 19,801,152 70,592,343
2017/05/17 284,000 -1,500 152,412 43,332,186,000 285,500 287,500 282,500 20,048,225 70,592,343
2017/05/16 285,500 500 172,833 49,501,988,500 286,500 289,000 285,000 20,154,114 70,592,343
2017/05/15 285,000 -2,500 145,932 41,752,580,500 289,500 289,500 284,500 20,118,818 70,592,343
2017/05/12 287,500 2,000 201,706 58,011,226,000 287,000 289,500 285,000 20,295,299 70,592,343
2017/05/11 285,500 7,500 318,325 90,357,860,000 281,000 286,000 279,000 20,154,114 70,592,343
2017/05/10 278,000 -2,000 352,589 99,129,996,980 283,500 285,000 277,500 19,624,671 70,592,343
2017/05/08 280,000 4,000 314,036 87,000,789,008 276,000 280,000 275,000 19,765,856 70,592,343
2017/05/04 276,000 1,000 160,423 44,393,874,000 275,000 279,500 275,000 19,483,487 70,592,343
2017/05/02 275,000 1,000 237,946 65,592,504,004 273,500 278,500 273,500 19,412,894 70,592,343
2017/04/28 274,000 -7,000 211,136 58,223,315,000 276,500 279,000 273,500 19,342,302 70,592,343
2017/04/27 281,000 1,500 171,628 48,118,056,000 281,000 283,500 277,500 19,836,448 70,592,343
2017/04/26 279,500 30 258,794 72,810,764,000 282,500 284,500 279,500 19,730,560 70,592,343
2017/04/25 279,500 -2,000 176,156 49,173,662,500 283,500 283,500 276,500 19,730,560 70,592,343
2017/04/24 281,500 1,500 174,272 49,294,834,500 284,000 286,000 281,000 19,871,745 70,592,343
2017/04/21 280,000 1,000 161,029 45,123,328,500 279,000 281,500 278,500 19,765,856 70,592,343
2017/04/20 279,000 8,500 346,429 96,392,839,500 276,000 280,000 275,500 19,695,264 70,592,343
2017/04/19 270,500 -5,500 254,640 69,335,970,500 277,000 278,500 270,500 19,095,229 70,592,343
2017/04/18 276,000 -2,500 100,626 27,808,816,000 278,500 280,000 275,000 19,483,487 70,592,343
2017/04/17 278,500 4,000 133,099 37,066,332,500 274,500 282,500 274,500 19,659,968 70,592,343
2017/04/14 274,500 500 109,972 30,100,383,000 273,000 276,000 272,500 19,377,598 70,592,343
2017/04/13 274,000 -8,000 295,018 81,312,837,000 282,500 282,500 274,000 19,342,302 70,592,343
2017/04/12 282,000 1,500 122,532 34,478,392,000 283,000 283,500 280,000 19,907,041 70,592,343
2017/04/11 280,500 -500 163,171 45,702,420,500 280,500 284,500 277,000 19,801,152 70,592,343
2017/04/10 281,000 -3,500 123,570 34,797,884,000 284,000 284,500 279,500 19,836,448 70,592,343
2017/04/07 284,500 500 144,246 40,999,949,500 285,500 287,000 281,500 20,083,522 70,592,343
2017/04/06 284,000 -500 186,872 53,163,867,000 283,000 288,000 280,500 20,048,225 70,592,343
2017/04/05 284,500 1,500 286,902 81,275,562,668 285,000 287,500 279,000 20,083,522 70,592,343
2017/04/04 283,000 -10,000 364,169 104,094,178,500 290,500 292,000 283,000 19,977,633 70,592,343
2017/04/03 293,000 -1,000 206,581 60,502,323,500 296,000 297,000 290,500 20,683,556 70,592,343
2017/03/31 294,000 -3,000 250,456 74,187,752,000 298,000 300,000 294,000 20,754,149 70,592,343
2017/03/30 297,000 -2,500 162,306 48,121,147,500 298,500 300,000 293,500 20,965,926 70,592,343
2017/03/29 299,500 7,000 370,123 110,253,276,000 296,000 300,000 294,000 21,142,407 70,592,343
2017/03/28 292,500 10,000 264,727 77,021,259,500 285,000 294,000 284,500 20,648,260 70,592,343
2017/03/27 282,500 -4,000 270,917 77,022,372,000 286,000 289,000 281,000 19,942,337 70,592,343
2017/03/24 286,500 -500 232,272 66,725,522,962 290,000 290,500 285,500 20,224,706 70,592,343
2017/03/23 287,000 -3,500 355,854 103,858,323,500 295,000 299,000 287,000 20,260,002 70,592,343
2017/03/22 290,500 -4,500 295,302 86,133,105,000 293,000 295,500 288,000 20,507,076 70,592,343
2017/03/21 295,000 12,000 526,655 154,006,590,500 285,000 296,500 285,000 20,824,741 70,592,343
2017/03/20 283,000 3,500 188,329 53,172,529,000 279,500 283,500 278,500 19,977,633 70,592,343
2017/03/17 279,500 1,000 207,185 57,547,958,000 279,500 279,500 274,500 19,730,560 70,592,343
2017/03/16 278,500 2,500 222,324 62,136,377,500 279,000 282,000 277,500 19,659,968 70,592,343
2017/03/15 276,000 2,000 178,579 49,072,523,000 274,000 276,500 273,000 19,483,487 70,592,343
2017/03/14 274,000 5,000 269,479 74,033,417,500 273,000 277,500 272,000 19,342,302 70,592,343
2017/03/13 269,000 2,500 169,880 45,671,694,500 267,000 270,500 266,500 18,989,340 70,592,343
2017/03/10 266,500 -3,000 369,397 98,328,758,000 268,500 269,500 264,000 18,812,859 70,592,343
2017/03/09 269,500 -3,500 274,928 74,435,293,000 274,000 274,500 269,000 19,024,636 70,592,343
2017/03/08 273,000 -4,000 296,457 80,965,649,500 273,500 277,000 271,000 19,271,710 70,592,343
2017/03/07 277,000 1,500 153,695 42,618,425,500 275,500 279,500 275,000 19,554,079 70,592,343
2017/03/06 275,500 -6,500 415,679 114,057,334,500 279,000 280,500 272,000 19,448,190 70,592,343
2017/03/03 282,000 -5,500 381,929 107,941,227,300 287,500 287,500 278,000 19,907,041 70,592,343
2017/03/02 287,500 4,500 411,436 117,542,511,239 286,000 288,000 282,000 20,295,299 70,592,343
2017/02/28 283,000 500 212,901 60,235,893,215 281,500 284,500 279,500 19,977,633 70,592,343
2017/02/27 282,500 1,500 201,230 56,496,774,610 282,000 283,000 277,000 19,942,337 70,592,343
2017/02/24 281,000 -3,000 276,766 78,157,612,811 285,000 285,000 279,500 19,836,448 70,592,343
2017/02/23 284,000 4,500 309,140 87,393,304,945 281,500 284,000 279,000 20,048,225 70,592,343
2017/02/22 279,500 1,500 254,219 71,259,373,000 281,000 283,000 279,000 19,730,560 70,592,343
2017/02/21 278,000 -500 186,061 51,716,157,500 279,000 280,500 276,500 19,624,671 70,592,343
2017/02/20 278,500 1,500 198,672 54,703,928,000 274,000 278,500 272,000 19,659,968 70,592,343
2017/02/17 277,000 2,000 162,813 44,979,019,750 273,000 278,000 273,000 19,554,079 70,592,343
2017/02/16 275,000 -7,000 322,009 88,837,234,500 283,500 283,500 274,500 19,412,894 70,592,343
2017/02/15 282,000 5,000 229,913 64,776,733,500 278,500 283,000 278,000 19,907,041 70,592,343
2017/02/14 277,000 -2,500 242,951 67,607,234,000 281,500 282,000 274,500 19,554,079 70,592,343
2017/02/13 279,500 -1,500 190,988 53,544,437,000 282,000 282,500 279,000 19,730,560 70,592,343
2017/02/10 281,000 9,000 371,551 103,830,475,500 275,000 281,500 274,000 19,836,448 70,592,343
2017/02/09 272,000 1,500 165,764 45,256,040,000 273,000 275,000 270,500 19,201,117 70,592,343
2017/02/08 270,500 -2,500 162,108 43,865,824,500 273,000 274,000 268,000 19,095,229 70,592,343
2017/02/07 273,000 -4,500 165,682 45,398,742,500 278,500 278,500 271,500 19,271,710 70,592,343
2017/02/06 277,500 2,000 202,277 56,523,515,000 280,000 282,000 277,000 19,589,375 70,592,343
2017/02/03 275,500 1,000 192,256 52,731,696,500 276,000 277,000 271,500 19,448,190 70,592,343
2017/02/02 274,500 2,000 313,439 86,673,008,000 272,500 279,500 272,500 19,377,598 70,592,343
2017/02/01 272,500 10,500 249,084 67,156,390,000 265,000 273,000 265,000 19,236,413 70,592,343
2017/01/31 262,000 -8,000 324,050 86,211,147,500 268,500 270,000 262,000 18,495,194 70,592,343
2017/01/26 270,000 6,500 325,835 88,410,873,000 264,500 274,500 262,500 19,059,933 70,592,343
2017/01/25 263,500 500 129,004 33,982,045,000 265,000 266,000 262,000 18,601,082 70,592,343
2017/01/24 263,000 -2,500 167,168 43,807,922,750 264,000 264,500 260,500 18,565,786 70,592,343
2017/01/23 265,500 4,500 201,425 53,120,250,000 262,000 265,500 261,000 18,742,267 70,592,343
2017/01/20 261,000 -9,500 424,426 111,098,251,334 266,000 267,000 259,000 18,424,602 70,592,343
2017/01/19 270,500 -1,000 283,405 76,204,520,000 272,000 274,000 265,500 19,095,229 70,592,343
2017/01/18 271,500 -7,000 305,022 83,016,256,500 278,000 278,500 270,000 19,165,821 70,592,343
2017/01/17 278,500 30 218,884 61,049,828,500 278,000 284,000 276,000 19,659,968 70,592,343
2017/01/16 278,500 -4,500 198,568 55,506,248,500 282,000 283,500 278,000 18,456,501 66,271,100
2017/01/13 283,000 -2,000 283,435 80,421,956,500 283,000 287,500 281,000 18,754,721 66,271,100
2017/01/12 285,000 5,000 321,519 91,059,137,500 281,000 287,000 278,500 18,887,264 66,271,100
2017/01/11 280,000 12,500 559,100 154,682,430,000 269,000 281,000 268,000 18,555,908 66,271,100
2017/01/10 267,500 3,000 192,011 51,459,314,500 266,500 270,500 266,000 17,727,519 66,271,100
2017/01/09 264,500 -1,500 124,839 32,937,586,000 264,500 267,000 261,500 17,528,706 66,271,100
2017/01/06 266,000 -1,500 84,524 22,513,091,000 268,000 268,500 265,000 17,628,113 66,271,100
2017/01/05 267,500 -1,000 148,537 39,679,471,500 267,000 268,500 265,000 17,727,519 66,271,100
2017/01/04 268,500 6,500 255,597 68,332,061,500 263,000 269,000 262,000 17,793,790 66,271,100
2017/01/03 262,000 9,000 253,540 66,189,046,000 255,000 264,000 254,000 17,363,028 66,271,100
2017/01/02 253,000 -8,000 294,947 74,160,878,000 250,000 255,000 247,500 16,766,588 66,271,100
Raw
NAVER.csv
년/월/일 종가 대비 거래량(주) 거래대금(원) 시가 고가 저가 시가총액(백만) 상장주식수(주)
2017/12/28 870,000 -7,000 65,370 56,705,863,764 880,000 881,000 860,000 28,677,531 32,962,679
2017/12/27 877,000 3,000 57,356 50,083,757,000 872,000 878,000 866,000 28,908,269 32,962,679
2017/12/26 874,000 12,000 103,805 90,617,290,000 865,000 880,000 859,000 28,809,381 32,962,679
2017/12/22 862,000 20,000 87,458 74,957,464,000 850,000 864,000 843,000 28,413,829 32,962,679
2017/12/21 842,000 -7,000 82,697 69,733,007,000 849,000 853,000 834,000 27,754,576 32,962,679
2017/12/20 849,000 -6,000 68,341 58,373,096,000 859,000 868,000 849,000 27,985,314 32,962,679
2017/12/19 855,000 -5,000 79,667 68,289,494,050 863,000 870,000 850,000 28,183,091 32,962,679
2017/12/18 860,000 16,000 118,097 101,273,380,078 844,000 865,000 840,000 28,347,904 32,962,679
2017/12/15 844,000 9,000 91,136 76,763,553,286 841,000 844,000 837,000 27,820,501 32,962,679
2017/12/14 835,000 -6,000 143,097 120,313,769,000 842,000 849,000 835,000 27,523,837 32,962,679
2017/12/13 841,000 13,000 71,600 59,968,220,000 829,000 842,000 824,000 27,721,613 32,962,679
2017/12/12 828,000 2,000 73,019 60,675,492,000 822,000 845,000 822,000 27,293,098 32,962,679
2017/12/11 826,000 -4,000 57,600 47,468,075,000 830,000 835,000 820,000 27,227,173 32,962,679
2017/12/08 830,000 -7,000 58,893 48,755,019,000 835,000 838,000 821,000 27,359,024 32,962,679
2017/12/07 837,000 11,000 155,000 129,825,858,000 834,000 848,000 829,000 27,589,762 32,962,679
2017/12/06 826,000 -7,000 69,199 57,248,106,500 833,000 834,000 824,000 27,227,173 32,962,679
2017/12/05 833,000 -6,000 64,004 53,395,892,000 840,000 843,000 831,000 27,457,912 32,962,679
2017/12/04 839,000 8,000 136,027 113,796,668,024 837,000 848,000 828,000 27,655,688 32,962,679
2017/12/01 831,000 31,000 153,285 126,447,406,000 809,000 833,000 801,000 27,391,986 32,962,679
2017/11/30 800,000 -12,000 157,332 126,340,345,344 811,000 811,000 800,000 26,370,143 32,962,679
2017/11/29 812,000 5,000 91,818 74,163,515,000 805,000 814,000 802,000 26,765,695 32,962,679
2017/11/28 807,000 12,000 95,372 76,850,774,000 799,000 811,000 796,000 26,600,882 32,962,679
2017/11/27 795,000 -15,000 117,386 93,357,623,000 808,000 809,000 788,000 26,205,330 32,962,679
2017/11/24 810,000 9,000 68,255 54,994,670,000 800,000 812,000 797,000 26,699,770 32,962,679
2017/11/23 801,000 30 67,619 54,046,479,000 805,000 807,000 794,000 26,403,106 32,962,679
2017/11/22 801,000 -7,000 95,432 76,629,362,000 814,000 815,000 798,000 26,403,106 32,962,679
2017/11/21 808,000 7,000 79,682 64,145,508,000 802,000 810,000 798,000 26,633,845 32,962,679
2017/11/20 801,000 -4,000 85,893 68,938,044,000 808,000 809,000 796,000 26,403,106 32,962,679
2017/11/17 805,000 3,000 145,275 117,662,693,000 807,000 822,000 802,000 26,534,957 32,962,679
2017/11/16 802,000 -3,000 86,510 69,499,854,520 805,000 808,000 798,000 26,436,069 32,962,679
2017/11/15 805,000 30 91,183 73,161,744,900 805,000 808,000 792,000 26,534,957 32,962,679
2017/11/14 805,000 -14,000 118,432 95,795,432,000 822,000 822,000 802,000 26,534,957 32,962,679
2017/11/13 819,000 5,000 94,173 76,864,592,000 811,000 824,000 807,000 26,996,434 32,962,679
2017/11/10 814,000 -11,000 157,249 127,818,471,000 822,000 830,000 807,000 26,831,621 32,962,679
2017/11/09 825,000 -24,000 176,602 146,797,273,000 843,000 844,000 824,000 27,194,210 32,962,679
2017/11/08 849,000 -11,000 102,691 87,089,839,000 854,000 856,000 842,000 27,985,314 32,962,679
2017/11/07 860,000 -1,000 84,428 72,620,352,000 872,000 872,000 850,000 28,347,904 32,962,679
2017/11/06 861,000 -2,000 64,415 55,486,959,000 860,000 874,000 855,000 28,380,867 32,962,679
2017/11/03 863,000 7,000 62,974 54,195,901,000 852,000 868,000 850,000 28,446,792 32,962,679
2017/11/02 856,000 -4,000 70,554 60,749,513,000 860,000 873,000 855,000 28,216,053 32,962,679
2017/11/01 860,000 -34,000 232,078 200,397,947,000 870,000 879,000 853,000 28,347,904 32,962,679
2017/10/31 894,000 18,000 131,019 115,601,964,425 875,000 896,000 868,000 29,468,635 32,962,679
2017/10/30 876,000 -3,000 105,718 93,068,509,000 887,000 899,000 870,000 28,875,307 32,962,679
2017/10/27 879,000 39,000 236,645 206,498,449,000 860,000 879,000 860,000 28,974,195 32,962,679
2017/10/26 840,000 36,000 342,341 288,451,603,000 844,000 854,000 830,000 27,688,650 32,962,679
2017/10/25 804,000 3,000 93,258 74,967,092,000 800,000 811,000 795,000 26,501,994 32,962,679
2017/10/24 801,000 2,000 55,457 44,491,829,000 797,000 810,000 795,000 26,403,106 32,962,679
2017/10/23 799,000 -2,000 64,870 51,804,557,000 806,000 812,000 793,000 26,337,181 32,962,679
2017/10/20 801,000 -10,000 103,091 82,717,777,000 818,000 823,000 792,000 26,403,106 32,962,679
2017/10/19 811,000 -4,000 179,233 146,396,448,450 818,000 826,000 805,000 26,732,733 32,962,679
2017/10/18 815,000 47,000 219,631 176,884,247,000 768,000 817,000 768,000 26,864,583 32,962,679
2017/10/17 768,000 6,000 92,894 71,314,643,000 767,000 772,000 764,000 25,315,337 32,962,679
2017/10/16 762,000 30 65,306 49,816,777,000 764,000 767,000 759,000 25,117,561 32,962,679
2017/10/13 762,000 -6,000 73,043 55,579,762,000 768,000 768,000 758,000 25,117,561 32,962,679
2017/10/12 768,000 17,000 114,527 87,707,751,000 751,000 772,000 751,000 25,315,337 32,962,679
2017/10/11 751,000 -5,000 59,229 44,434,676,000 751,000 755,000 746,000 24,754,972 32,962,679
2017/10/10 756,000 11,000 164,559 124,514,519,687 747,000 770,000 744,000 24,919,785 32,962,679
2017/09/29 745,000 12,000 52,799 39,278,776,000 733,000 749,000 733,000 24,557,196 32,962,679
2017/09/28 733,000 -1,000 108,761 79,963,606,000 730,000 745,000 730,000 24,161,644 32,962,679
2017/09/27 734,000 -19,000 92,054 68,090,396,200 750,000 752,000 734,000 24,194,606 32,962,679
2017/09/26 753,000 -1,000 75,843 56,771,191,000 746,000 755,000 736,000 24,820,897 32,962,679
2017/09/25 754,000 -10,000 73,864 55,710,901,000 760,000 763,000 749,000 24,853,860 32,962,679
2017/09/22 764,000 1,000 64,961 49,619,307,000 765,000 775,000 755,000 25,183,487 32,962,679
2017/09/21 763,000 -20,000 67,757 51,897,843,000 777,000 781,000 760,000 25,150,524 32,962,679
2017/09/20 783,000 13,000 86,367 67,463,140,000 774,000 787,000 767,000 25,809,778 32,962,679
2017/09/19 770,000 -11,000 73,974 56,846,205,000 775,000 777,000 764,000 25,381,263 32,962,679
2017/09/18 781,000 21,000 122,896 95,649,825,242 762,000 786,000 761,000 25,743,852 32,962,679
2017/09/15 760,000 -5,000 99,262 75,275,421,456 764,000 764,000 752,000 25,051,636 32,962,679
2017/09/14 765,000 36,000 226,589 171,526,188,343 730,000 769,000 729,000 25,216,449 32,962,679
2017/09/13 729,000 -6,000 74,276 54,109,287,632 733,000 735,000 725,000 24,029,793 32,962,679
2017/09/12 735,000 15,000 83,031 60,813,785,000 723,000 742,000 718,000 24,227,569 32,962,679
2017/09/11 720,000 -7,000 75,517 54,356,058,000 727,000 727,000 717,000 23,733,129 32,962,679
2017/09/08 727,000 -3,000 70,880 51,525,015,000 725,000 733,000 724,000 23,963,868 32,962,679
2017/09/07 730,000 -7,000 68,175 49,917,851,000 736,000 737,000 730,000 24,062,756 32,962,679
2017/09/06 737,000 1,000 80,239 58,897,949,000 729,000 739,000 725,000 24,293,494 32,962,679
2017/09/05 736,000 10,000 97,577 71,742,187,281 728,000 742,000 727,000 24,260,532 32,962,679
2017/09/04 726,000 -20,000 140,477 102,096,600,000 724,000 734,000 724,000 23,930,905 32,962,679
2017/09/01 746,000 -9,000 146,540 110,100,234,500 757,000 761,000 745,000 24,590,159 32,962,679
2017/08/31 755,000 -19,000 198,250 149,910,694,557 769,000 770,000 751,000 24,886,823 32,962,679
2017/08/30 774,000 -4,000 112,999 87,501,906,000 778,000 783,000 771,000 25,513,114 32,962,679
2017/08/29 778,000 -5,000 105,691 81,789,633,000 779,000 780,000 767,000 25,644,964 32,962,679
2017/08/28 783,000 3,000 109,037 85,609,509,000 781,000 793,000 779,000 25,809,778 32,962,679
2017/08/25 780,000 9,000 82,607 64,380,833,000 771,000 787,000 771,000 25,710,890 32,962,679
2017/08/24 771,000 -2,000 116,996 90,119,639,301 770,000 774,000 766,000 25,414,226 32,962,679
2017/08/23 773,000 6,000 97,015 75,144,210,064 772,000 781,000 770,000 25,480,151 32,962,679
2017/08/22 767,000 -14,000 229,898 174,059,952,000 781,000 781,000 763,000 25,282,375 32,962,679
2017/08/21 781,000 -3,000 40,484 31,473,374,000 784,000 785,000 775,000 25,743,852 32,962,679
2017/08/18 784,000 7,000 52,621 41,002,715,000 773,000 785,000 773,000 25,842,740 32,962,679
2017/08/17 777,000 -10,000 73,408 57,151,288,000 781,000 786,000 776,000 25,612,002 32,962,679
2017/08/16 787,000 8,000 69,817 54,802,260,000 780,000 790,000 779,000 25,941,628 32,962,679
2017/08/14 779,000 -16,000 79,397 62,137,096,000 807,000 807,000 776,000 25,677,927 32,962,679
2017/08/11 795,000 1,000 53,942 42,630,650,000 781,000 798,000 780,000 26,205,330 32,962,679
2017/08/10 794,000 -4,000 73,502 58,480,695,000 794,000 802,000 791,000 26,172,367 32,962,679
2017/08/09 798,000 -12,000 51,973 41,552,877,000 798,000 807,000 797,000 26,304,218 32,962,679
2017/08/08 810,000 14,000 104,049 84,317,790,000 801,000 816,000 800,000 26,699,770 32,962,679
2017/08/07 796,000 20,000 148,923 117,519,417,000 777,000 803,000 768,000 26,238,292 32,962,679
2017/08/04 776,000 -2,000 67,353 52,523,726,000 779,000 785,000 776,000 25,579,039 32,962,679
2017/08/03 778,000 -17,000 134,930 105,453,068,662 794,000 798,000 775,000 25,644,964 32,962,679
2017/08/02 795,000 -1,000 83,691 66,545,761,000 792,000 800,000 791,000 26,205,330 32,962,679
2017/08/01 796,000 -7,000 82,928 66,056,545,000 794,000 802,000 790,000 26,238,292 32,962,679
2017/07/31 803,000 4,000 87,685 70,196,791,000 799,000 808,000 786,000 26,469,031 32,962,679
2017/07/28 799,000 -26,000 125,875 101,475,732,000 821,000 824,000 799,000 26,337,181 32,962,679
2017/07/27 825,000 30 70,479 58,098,622,000 820,000 829,000 819,000 27,194,210 32,962,679
2017/07/26 825,000 -12,000 82,343 68,016,328,000 840,000 841,000 819,000 27,194,210 32,962,679
2017/07/25 837,000 4,000 65,990 54,988,537,653 834,000 838,000 824,000 27,589,762 32,962,679
2017/07/24 833,000 -6,000 68,561 56,839,557,000 837,000 838,000 821,000 27,457,912 32,962,679
2017/07/21 839,000 4,000 60,799 50,865,638,000 832,000 840,000 832,000 27,655,688 32,962,679
2017/07/20 835,000 30 63,638 53,022,672,426 833,000 842,000 827,000 27,523,837 32,962,679
2017/07/19 835,000 5,000 69,438 58,011,249,000 831,000 842,000 830,000 27,523,837 32,962,679
2017/07/18 830,000 -9,000 63,292 52,866,874,000 841,000 844,000 826,000 27,359,024 32,962,679
2017/07/17 839,000 30 84,952 71,353,087,904 840,000 844,000 835,000 27,655,688 32,962,679
2017/07/14 839,000 9,000 98,662 82,417,182,775 829,000 839,000 826,000 27,655,688 32,962,679
2017/07/13 830,000 9,000 91,884 76,332,610,000 817,000 837,000 817,000 27,359,024 32,962,679
2017/07/12 821,000 -9,000 70,912 58,388,925,000 831,000 839,000 815,000 27,062,359 32,962,679
2017/07/11 830,000 17,000 82,714 68,430,852,613 813,000 835,000 813,000 27,359,024 32,962,679
2017/07/10 813,000 -25,000 94,323 77,110,304,000 829,000 834,000 813,000 26,798,658 32,962,679
2017/07/07 838,000 13,000 93,149 77,676,635,000 825,000 841,000 822,000 27,622,725 32,962,679
2017/07/06 825,000 -10,000 108,236 89,182,122,650 834,000 835,000 818,000 27,194,210 32,962,679
2017/07/05 835,000 -5,000 65,120 54,347,841,000 837,000 840,000 831,000 27,523,837 32,962,679
2017/07/04 840,000 -4,000 44,926 37,766,011,000 840,000 847,000 837,000 27,688,650 32,962,679
2017/07/03 844,000 6,000 64,145 53,922,824,640 844,000 850,000 833,000 27,820,501 32,962,679
2017/06/30 838,000 -15,000 111,979 93,994,053,236 845,000 850,000 835,000 27,622,725 32,962,679
2017/06/29 853,000 -8,000 72,186 61,904,082,868 864,000 868,000 851,000 28,117,165 32,962,679
2017/06/28 861,000 -8,000 101,311 86,910,106,000 858,000 865,000 851,000 28,380,867 32,962,679
2017/06/27 869,000 -19,000 686,346 607,635,310,000 890,000 902,000 866,000 28,644,568 32,962,679
2017/06/26 888,000 1,000 58,948 52,560,661,000 891,000 903,000 881,000 29,270,859 32,962,679
2017/06/23 887,000 7,000 61,621 54,603,184,256 884,000 896,000 875,000 29,237,896 32,962,679
2017/06/22 880,000 30 59,325 52,172,055,000 878,000 888,000 871,000 29,007,158 32,962,679
2017/06/21 880,000 14,000 97,753 84,420,905,040 857,000 881,000 832,000 29,007,158 32,962,679
2017/06/20 866,000 -12,000 83,933 73,192,670,000 892,000 893,000 864,000 28,545,680 32,962,679
2017/06/19 878,000 -14,000 63,532 56,109,050,000 887,000 898,000 876,000 28,941,232 32,962,679
2017/06/16 892,000 7,000 96,765 85,346,261,550 889,000 892,000 873,000 29,402,710 32,962,679
2017/06/15 885,000 2,000 76,874 68,041,469,000 880,000 896,000 879,000 29,171,971 32,962,679
2017/06/14 883,000 -12,000 133,198 118,178,249,000 898,000 914,000 875,000 29,106,046 32,962,679
2017/06/13 895,000 30 112,622 101,323,905,000 895,000 919,000 891,000 29,501,598 32,962,679
2017/06/12 895,000 -65,000 198,383 180,177,434,000 926,000 933,000 895,000 29,501,598 32,962,679
2017/06/09 960,000 70,000 183,462 173,021,069,000 895,000 975,000 894,000 31,644,172 32,962,679
2017/06/08 890,000 14,000 105,056 93,187,904,554 885,000 893,000 877,000 29,336,784 32,962,679
2017/06/07 876,000 30 84,108 73,957,809,066 876,000 888,000 871,000 28,875,307 32,962,679
2017/06/05 876,000 12,000 104,348 91,651,801,729 854,000 887,000 854,000 28,875,307 32,962,679
2017/06/02 864,000 22,000 68,640 58,991,528,000 843,000 864,000 843,000 28,479,755 32,962,679
2017/06/01 842,000 -3,000 55,107 46,789,147,000 850,000 860,000 842,000 27,754,576 32,962,679
2017/05/31 845,000 -7,000 95,528 81,334,279,000 849,000 864,000 843,000 27,853,464 32,962,679
2017/05/30 852,000 -4,000 67,161 57,149,251,000 856,000 859,000 845,000 28,084,203 32,962,679
2017/05/29 856,000 1,000 45,405 38,925,926,000 860,000 864,000 852,000 28,216,053 32,962,679
2017/05/26 855,000 3,000 61,658 52,921,225,000 860,000 863,000 854,000 28,183,091 32,962,679
2017/05/25 852,000 30 66,807 57,129,122,000 855,000 858,000 848,000 28,084,203 32,962,679
2017/05/24 852,000 10,000 91,609 77,980,893,000 850,000 855,000 842,000 28,084,203 32,962,679
2017/05/23 842,000 -5,000 74,596 62,937,551,000 846,000 850,000 838,000 27,754,576 32,962,679
2017/05/22 847,000 15,000 70,139 59,025,086,000 848,000 848,000 834,000 27,919,389 32,962,679
2017/05/19 832,000 8,000 125,157 103,770,333,500 822,000 833,000 822,000 27,424,949 32,962,679
2017/05/18 824,000 -8,000 58,999 48,654,684,000 829,000 832,000 817,000 27,161,247 32,962,679
2017/05/17 832,000 -7,000 73,344 61,004,137,983 835,000 838,000 829,000 27,424,949 32,962,679
2017/05/16 839,000 30 54,957 46,009,830,000 839,000 850,000 830,000 27,655,688 32,962,679
2017/05/15 839,000 -9,000 47,526 40,010,449,000 853,000 854,000 834,000 27,655,688 32,962,679
2017/05/12 848,000 -18,000 76,597 65,132,215,000 864,000 865,000 842,000 27,952,352 32,962,679
2017/05/11 866,000 42,000 174,898 149,561,271,000 841,000 866,000 837,000 28,545,680 32,962,679
2017/05/10 824,000 -21,000 141,076 119,098,273,000 859,000 878,000 823,000 27,161,247 32,962,679
2017/05/08 845,000 22,000 133,891 111,478,954,000 823,000 845,000 815,000 27,853,464 32,962,679
2017/05/04 823,000 22,000 88,182 71,603,754,000 806,000 823,000 803,000 27,128,285 32,962,679
2017/05/02 801,000 1,000 108,742 87,093,843,500 800,000 807,000 790,000 26,403,106 32,962,679
2017/04/28 800,000 9,000 112,573 89,825,191,000 791,000 803,000 791,000 26,370,143 32,962,679
2017/04/27 791,000 -16,000 169,134 133,507,534,600 796,000 800,000 785,000 26,073,479 32,962,679
2017/04/26 807,000 -8,000 161,105 130,422,740,588 815,000 816,000 804,000 26,600,882 32,962,679
2017/04/25 815,000 5,000 151,351 122,565,618,342 815,000 815,000 803,000 26,864,583 32,962,679
2017/04/24 810,000 -3,000 86,866 70,144,792,927 811,000 813,000 805,000 26,699,770 32,962,679
2017/04/21 813,000 17,000 85,913 69,320,192,592 801,000 813,000 796,000 26,798,658 32,962,679
2017/04/20 796,000 19,000 98,297 77,793,558,046 785,000 800,000 781,000 26,238,292 32,962,679
2017/04/19 777,000 -1,000 82,834 64,598,284,336 778,000 785,000 777,000 25,612,002 32,962,679
2017/04/18 778,000 -7,000 54,222 42,298,137,561 791,000 791,000 777,000 25,644,964 32,962,679
2017/04/17 785,000 -2,000 55,583 43,610,092,064 780,000 793,000 773,000 25,875,703 32,962,679
2017/04/14 787,000 -15,000 59,789 47,445,088,000 798,000 811,000 786,000 25,941,628 32,962,679
2017/04/13 802,000 34,000 173,040 136,800,875,000 773,000 803,000 770,000 26,436,069 32,962,679
2017/04/12 768,000 -2,000 205,449 156,765,565,000 773,000 777,000 757,000 25,315,337 32,962,679
2017/04/11 770,000 -48,000 263,066 204,189,454,921 810,000 811,000 767,000 25,381,263 32,962,679
2017/04/10 818,000 -10,000 71,406 58,360,064,768 823,000 828,000 811,000 26,963,471 32,962,679
2017/04/07 828,000 -12,000 57,671 47,887,964,654 837,000 842,000 825,000 27,293,098 32,962,679
2017/04/06 840,000 -3,000 72,103 60,160,689,026 838,000 840,000 826,000 27,688,650 32,962,679
2017/04/05 843,000 -7,000 99,674 84,156,754,608 857,000 859,000 835,000 27,787,538 32,962,679
2017/04/04 850,000 -23,000 59,594 51,010,262,154 868,000 869,000 846,000 28,018,277 32,962,679
2017/04/03 873,000 18,000 54,884 47,808,834,000 855,000 878,000 843,000 28,776,419 32,962,679
2017/03/31 855,000 -6,000 50,026 42,957,075,000 861,000 870,000 854,000 28,183,091 32,962,679
2017/03/30 861,000 -3,000 57,075 49,337,280,851 865,000 874,000 856,000 28,380,867 32,962,679
2017/03/29 864,000 11,000 58,716 50,406,144,500 859,000 865,000 854,000 28,479,755 32,962,679
2017/03/28 853,000 -32,000 82,475 70,987,517,000 885,000 886,000 851,000 28,117,165 32,962,679
2017/03/27 885,000 13,000 60,459 53,300,561,000 865,000 892,000 865,000 29,171,971 32,962,679
2017/03/24 872,000 8,000 55,786 48,625,953,000 864,000 880,000 864,000 28,743,456 32,962,679
2017/03/23 864,000 15,000 80,062 69,198,823,274 860,000 872,000 851,000 28,479,755 32,962,679
2017/03/22 849,000 -22,000 79,212 67,569,852,000 870,000 871,000 846,000 27,985,314 32,962,679
2017/03/21 871,000 53,000 150,195 128,696,051,664 828,000 872,000 825,000 28,710,493 32,962,679
2017/03/20 818,000 -9,000 59,293 48,540,937,000 830,000 830,000 810,000 26,963,471 32,962,679
2017/03/17 827,000 8,000 59,069 48,739,627,000 825,000 833,000 819,000 27,260,136 32,962,679
2017/03/16 819,000 -1,000 53,315 43,940,490,000 834,000 835,000 817,000 26,996,434 32,962,679
2017/03/15 820,000 5,000 40,787 33,331,587,000 817,000 826,000 810,000 27,029,397 32,962,679
2017/03/14 815,000 -11,000 94,487 77,284,929,640 827,000 833,000 811,000 26,864,583 32,962,679
2017/03/13 826,000 26,000 83,464 68,528,696,000 800,000 833,000 799,000 27,227,173 32,962,679
2017/03/10 800,000 11,000 48,907 38,816,506,000 789,000 802,000 783,000 26,370,143 32,962,679
2017/03/09 789,000 -11,000 75,785 60,094,492,316 801,000 806,000 789,000 26,007,554 32,962,679
2017/03/08 800,000 1,000 56,378 44,965,286,000 798,000 807,000 791,000 26,370,143 32,962,679
2017/03/07 799,000 -1,000 48,316 38,611,875,000 800,000 806,000 794,000 26,337,181 32,962,679
2017/03/06 800,000 -9,000 57,995 46,482,050,000 810,000 817,000 795,000 26,370,143 32,962,679
2017/03/03 809,000 -6,000 98,302 79,707,295,000 816,000 839,000 794,000 26,666,807 32,962,679
2017/03/02 815,000 39,000 150,962 121,594,136,948 799,000 819,000 790,000 26,864,583 32,962,679
2017/02/28 776,000 -20,000 97,398 76,060,601,000 794,000 800,000 776,000 25,579,039 32,962,679
2017/02/27 796,000 -7,000 33,895 27,079,989,000 800,000 807,000 792,000 26,238,292 32,962,679
2017/02/24 803,000 -5,000 77,173 61,744,324,000 803,000 807,000 793,000 26,469,031 32,962,679
2017/02/23 808,000 11,000 96,955 78,327,292,000 805,000 815,000 804,000 26,633,845 32,962,679
2017/02/22 797,000 7,000 107,372 85,606,484,000 788,000 800,000 786,000 26,271,255 32,962,679
2017/02/21 790,000 9,000 115,574 90,867,371,000 778,000 793,000 776,000 26,040,516 32,962,679
2017/02/20 781,000 1,000 75,042 58,478,012,000 773,000 784,000 772,000 25,743,852 32,962,679
2017/02/17 780,000 3,000 104,341 81,282,777,740 773,000 785,000 772,000 25,710,890 32,962,679
2017/02/16 777,000 4,000 73,821 57,100,799,000 770,000 777,000 769,000 25,612,002 32,962,679
2017/02/15 773,000 3,000 66,435 51,361,811,445 769,000 777,000 768,000 25,480,151 32,962,679
2017/02/14 770,000 -25,000 119,907 92,520,425,000 785,000 790,000 766,000 25,381,263 32,962,679
2017/02/13 795,000 30 59,380 47,146,493,627 800,000 803,000 788,000 26,205,330 32,962,679
2017/02/10 795,000 8,000 67,489 53,445,242,666 795,000 795,000 787,000 26,205,330 32,962,679
2017/02/09 787,000 -8,000 102,023 80,398,411,000 788,000 796,000 783,000 25,941,628 32,962,679
2017/02/08 795,000 -5,000 77,643 61,691,477,000 799,000 799,000 791,000 26,205,330 32,962,679
2017/02/07 800,000 21,000 135,111 107,206,542,531 778,000 802,000 775,000 26,370,143 32,962,679
2017/02/06 779,000 5,000 127,029 98,722,684,120 781,000 781,000 772,000 25,677,927 32,962,679
2017/02/03 774,000 2,000 142,414 110,043,655,500 770,000 776,000 767,000 25,513,114 32,962,679
2017/02/02 772,000 1,000 121,050 93,534,843,100 776,000 780,000 770,000 25,447,188 32,962,679
2017/02/01 771,000 13,000 92,541 71,304,248,000 761,000 774,000 760,000 25,414,226 32,962,679
2017/01/31 758,000 5,000 127,610 96,818,598,000 750,000 767,000 743,000 24,985,711 32,962,679
2017/01/26 753,000 -10,000 274,419 205,964,253,790 751,000 763,000 736,000 24,820,897 32,962,679
2017/01/25 763,000 2,000 119,005 90,783,268,000 763,000 768,000 760,000 25,150,524 32,962,679
2017/01/24 761,000 -10,000 106,880 81,592,511,088 771,000 771,000 760,000 25,084,599 32,962,679
2017/01/23 771,000 -14,000 90,668 69,867,920,000 778,000 779,000 763,000 25,414,226 32,962,679
2017/01/20 785,000 -16,000 73,435 57,986,941,323 797,000 798,000 785,000 25,875,703 32,962,679
2017/01/19 801,000 13,000 67,811 54,264,738,000 787,000 806,000 787,000 26,403,106 32,962,679
2017/01/18 788,000 -7,000 55,176 43,688,476,400 800,000 800,000 787,000 25,974,591 32,962,679
2017/01/17 795,000 1,000 50,942 40,405,882,000 787,000 797,000 782,000 26,205,330 32,962,679
2017/01/16 794,000 4,000 55,042 43,588,624,000 792,000 801,000 774,000 26,172,367 32,962,679
2017/01/13 790,000 -12,000 68,231 53,998,799,000 802,000 805,000 787,000 26,040,516 32,962,679
2017/01/12 802,000 6,000 56,389 45,220,020,000 799,000 815,000 796,000 26,436,069 32,962,679
2017/01/11 796,000 4,000 48,742 38,824,922,000 786,000 802,000 786,000 26,238,292 32,962,679
2017/01/10 792,000 13,000 47,372 37,318,961,000 787,000 793,000 779,000 26,106,442 32,962,679
2017/01/09 779,000 -20,000 76,688 60,031,003,025 791,000 799,000 777,000 25,677,927 32,962,679
2017/01/06 799,000 8,000 50,269 40,075,641,740 791,000 801,000 786,000 26,337,181 32,962,679
2017/01/05 791,000 -19,000 68,724 54,777,224,000 810,000 810,000 791,000 26,073,479 32,962,679
2017/01/04 810,000 43,000 120,359 95,758,857,000 775,000 810,000 771,000 26,699,770 32,962,679
2017/01/03 767,000 -10,000 51,766 39,787,116,368 777,000 777,000 767,000 25,282,375 32,962,679
2017/01/02 777,000 2,000 30,777 24,066,309,000 778,000 787,000 775,000 25,612,002 32,962,679
Raw
POSCO.csv
년/월/일 종가 대비 거래량(주) 거래대금(원) 시가 고가 저가 시가총액(백만) 상장주식수(주)
2017/12/28 332,500 -2,000 164,553 54,519,432,508 335,000 335,000 329,000 28,989,623 87,186,835
2017/12/27 334,500 -5,000 143,284 47,892,386,000 334,500 339,000 332,000 29,163,996 87,186,835
2017/12/26 339,500 2,500 188,453 63,755,179,500 338,000 340,000 335,000 29,599,930 87,186,835
2017/12/22 337,000 30 161,337 54,130,634,490 337,000 338,000 333,000 29,381,963 87,186,835
2017/12/21 337,000 3,500 264,986 89,521,359,000 338,500 341,000 334,500 29,381,963 87,186,835
2017/12/20 333,500 6,500 227,345 75,727,532,000 325,500 336,000 325,500 29,076,809 87,186,835
2017/12/19 327,000 1,000 235,962 77,463,759,000 327,500 331,000 326,000 28,510,095 87,186,835
2017/12/18 326,000 -7,500 263,519 85,668,068,215 331,500 333,500 321,000 28,422,908 87,186,835
2017/12/15 333,500 3,000 185,971 61,878,458,500 333,500 335,500 329,500 29,076,809 87,186,835
2017/12/14 330,500 -4,000 384,127 128,365,551,500 337,000 341,000 330,500 28,815,249 87,186,835
2017/12/13 334,500 2,500 162,803 54,406,573,500 328,500 337,000 328,500 29,163,996 87,186,835
2017/12/12 332,000 -500 211,538 70,258,829,500 333,000 334,500 328,000 28,946,029 87,186,835
2017/12/11 332,500 2,000 190,866 63,209,452,500 330,000 334,000 328,000 28,989,623 87,186,835
2017/12/08 330,500 -2,000 193,234 63,534,046,500 330,000 332,500 325,500 28,815,249 87,186,835
2017/12/07 332,500 -500 234,419 77,614,376,000 332,000 336,500 326,000 28,989,623 87,186,835
2017/12/06 333,000 -12,000 253,371 85,342,567,000 344,000 344,000 333,000 29,033,216 87,186,835
2017/12/05 345,000 7,500 311,882 107,364,571,500 338,500 346,000 338,000 30,079,458 87,186,835
2017/12/04 337,500 9,000 272,250 91,087,773,000 329,500 338,000 328,000 29,425,557 87,186,835
2017/12/01 328,500 -6,500 265,832 87,752,461,500 332,000 334,000 327,000 28,640,875 87,186,835
2017/11/30 335,000 6,000 462,597 154,803,017,000 333,000 336,500 331,000 29,207,590 87,186,835
2017/11/29 329,000 7,000 256,608 83,762,678,000 324,500 329,500 319,500 28,684,469 87,186,835
2017/11/28 322,000 30 182,993 58,959,046,000 322,500 324,500 319,000 28,074,161 87,186,835
2017/11/27 322,000 2,000 178,727 57,220,255,000 321,500 324,500 317,000 28,074,161 87,186,835
2017/11/24 320,000 30 139,959 44,726,039,500 320,000 322,000 317,000 27,899,787 87,186,835
2017/11/23 320,000 7,500 233,435 74,317,345,000 316,000 320,000 316,000 27,899,787 87,186,835
2017/11/22 312,500 500 164,813 51,494,571,000 312,000 316,500 310,500 27,245,886 87,186,835
2017/11/21 312,000 -5,000 227,579 71,161,838,722 315,500 319,500 311,000 27,202,293 87,186,835
2017/11/20 317,000 4,000 327,102 103,577,654,500 313,000 319,000 312,000 27,638,227 87,186,835
2017/11/17 313,000 3,500 275,520 85,674,634,500 309,500 313,500 308,000 27,289,479 87,186,835
2017/11/16 309,500 2,000 255,994 78,843,916,000 308,000 311,000 306,000 26,984,325 87,186,835
2017/11/15 307,500 -11,500 459,203 141,565,735,500 315,000 315,500 304,000 26,809,952 87,186,835
2017/11/14 319,000 500 143,648 45,801,568,500 318,000 321,500 317,000 27,812,600 87,186,835
2017/11/13 318,500 -4,500 221,062 70,724,802,500 322,000 325,500 318,000 27,769,007 87,186,835
2017/11/10 323,000 4,000 199,754 64,402,551,760 320,000 324,500 318,500 28,161,348 87,186,835
2017/11/09 319,000 2,500 261,223 83,540,378,000 318,500 322,000 317,500 27,812,600 87,186,835
2017/11/08 316,500 -7,500 290,127 92,003,567,000 321,000 323,000 315,000 27,594,633 87,186,835
2017/11/07 324,000 5,000 246,909 80,026,622,000 321,000 326,500 320,500 28,248,535 87,186,835
2017/11/06 319,000 -6,500 321,339 102,556,732,000 325,500 327,000 316,500 27,812,600 87,186,835
2017/11/03 325,500 2,500 167,112 54,334,833,500 324,000 328,000 322,500 28,379,315 87,186,835
2017/11/02 323,000 -1,000 242,975 78,947,964,000 327,500 329,000 321,500 28,161,348 87,186,835
2017/11/01 324,000 -1,500 321,169 103,486,430,500 320,500 325,500 320,000 28,248,535 87,186,835
2017/10/31 325,500 -6,500 267,499 87,311,899,500 331,500 332,000 324,000 28,379,315 87,186,835
2017/10/30 332,000 -9,000 215,369 72,147,319,500 337,500 342,000 331,500 28,946,029 87,186,835
2017/10/27 341,000 9,500 327,352 111,628,441,250 332,000 343,500 331,500 29,730,711 87,186,835
2017/10/26 331,500 -5,500 143,685 47,882,724,500 336,000 336,500 330,000 28,902,436 87,186,835
2017/10/25 337,000 7,500 196,023 65,839,951,500 332,000 339,000 331,500 29,381,963 87,186,835
2017/10/24 329,500 -3,000 166,649 55,283,853,500 332,000 337,000 328,500 28,728,062 87,186,835
2017/10/23 332,500 -4,500 138,632 46,251,558,500 333,500 337,500 332,500 28,989,623 87,186,835
2017/10/20 337,000 -3,000 158,008 52,816,185,000 338,000 339,000 331,500 29,381,963 87,186,835
2017/10/19 340,000 4,000 312,803 106,539,812,510 337,000 344,000 336,000 29,643,524 87,186,835
2017/10/18 336,000 500 172,083 57,944,011,000 335,000 342,000 332,500 29,294,777 87,186,835
2017/10/17 335,500 -8,500 231,010 78,004,262,500 338,500 343,000 333,000 29,251,183 87,186,835
2017/10/16 344,000 19,000 508,392 173,934,004,000 332,000 346,000 331,500 29,992,271 87,186,835
2017/10/13 325,000 12,000 301,409 97,466,446,500 316,000 326,000 314,500 28,335,721 87,186,835
2017/10/12 313,000 -2,500 260,572 81,565,010,950 318,500 320,000 310,500 27,289,479 87,186,835
2017/10/11 315,500 -7,000 283,866 89,731,242,604 319,000 320,500 313,000 27,507,446 87,186,835
2017/10/10 322,500 5,500 302,969 97,027,638,800 320,000 322,500 315,500 28,117,754 87,186,835
2017/09/29 317,000 1,500 170,647 54,108,055,500 319,000 322,000 314,000 27,638,227 87,186,835
2017/09/28 315,500 4,000 158,545 49,648,998,500 308,000 316,000 305,500 27,507,446 87,186,835
2017/09/27 311,500 -4,000 195,326 60,816,309,476 313,000 314,000 308,500 27,158,699 87,186,835
2017/09/26 315,500 8,000 173,946 54,517,551,500 308,000 316,500 306,000 27,507,446 87,186,835
2017/09/25 307,500 1,000 204,386 62,721,283,000 307,000 312,000 300,000 26,809,952 87,186,835
2017/09/22 306,500 -10,000 471,080 143,835,803,000 310,000 311,500 301,500 26,722,765 87,186,835
2017/09/21 316,500 -8,500 208,120 66,112,341,314 321,000 323,000 316,000 27,594,633 87,186,835
2017/09/20 325,000 1,000 176,357 57,505,839,500 325,000 328,500 324,000 28,335,721 87,186,835
2017/09/19 324,000 12,000 266,996 85,968,991,430 314,000 324,500 314,000 28,248,535 87,186,835
2017/09/18 312,000 30 227,003 70,962,645,000 313,500 315,000 309,000 27,202,293 87,186,835
2017/09/15 312,000 -11,500 456,473 143,665,008,856 324,000 324,500 312,000 27,202,293 87,186,835
2017/09/14 323,500 -9,500 421,595 137,023,450,000 331,000 331,500 322,500 28,204,941 87,186,835
2017/09/13 333,000 -6,000 161,687 54,119,507,500 338,000 339,000 333,000 29,033,216 87,186,835
2017/09/12 339,000 2,500 109,785 37,216,187,000 339,000 341,000 337,000 29,556,337 87,186,835
2017/09/11 336,500 30 183,856 61,289,461,000 333,000 337,500 331,000 29,338,370 87,186,835
2017/09/08 336,500 4,000 142,059 47,719,067,500 332,500 338,000 330,000 29,338,370 87,186,835
2017/09/07 332,500 -2,500 199,819 66,397,587,070 335,500 337,000 329,500 28,989,623 87,186,835
2017/09/06 335,000 -7,500 192,601 64,462,332,000 339,500 339,500 332,000 29,207,590 87,186,835
2017/09/05 342,500 -2,500 112,935 38,712,462,500 347,000 347,000 340,500 29,861,491 87,186,835
2017/09/04 345,000 -2,000 202,420 70,183,927,500 340,500 349,500 340,500 30,079,458 87,186,835
2017/09/01 347,000 3,500 272,581 93,803,152,297 344,000 347,000 340,000 30,253,832 87,186,835
2017/08/31 343,500 6,500 361,684 123,675,228,000 334,000 344,500 333,500 29,948,678 87,186,835
2017/08/30 337,000 -2,000 128,368 43,282,018,500 338,500 340,500 334,500 29,381,963 87,186,835
2017/08/29 339,000 4,500 186,557 62,844,998,518 336,000 340,500 333,000 29,556,337 87,186,835
2017/08/28 334,500 30 126,051 41,972,922,600 332,000 335,000 329,500 29,163,996 87,186,835
2017/08/25 334,500 4,500 167,114 55,588,625,500 332,500 336,000 328,500 29,163,996 87,186,835
2017/08/24 330,000 -500 213,175 70,273,382,500 330,000 335,500 325,000 28,771,656 87,186,835
2017/08/23 330,500 -9,500 227,671 75,639,863,770 340,500 341,000 328,500 28,815,249 87,186,835
2017/08/22 340,000 500 99,813 33,833,266,316 339,500 341,000 336,000 29,643,524 87,186,835
2017/08/21 339,500 9,000 181,268 61,414,885,000 332,500 342,000 330,500 29,599,930 87,186,835
2017/08/18 330,500 -3,000 111,835 37,001,127,750 328,000 333,000 328,000 28,815,249 87,186,835
2017/08/17 333,500 15,000 229,886 76,054,536,000 325,000 333,500 323,500 29,076,809 87,186,835
2017/08/16 318,500 -6,500 274,491 87,431,277,200 326,000 327,000 316,500 27,769,007 87,186,835
2017/08/14 325,000 8,000 261,302 84,361,929,000 320,500 327,000 318,500 28,335,721 87,186,835
2017/08/11 317,000 -16,000 553,833 179,825,696,500 329,000 338,000 316,000 27,638,227 87,186,835
2017/08/10 333,000 -6,500 212,840 71,315,274,500 337,500 341,000 332,500 29,033,216 87,186,835
2017/08/09 339,500 2,000 212,821 72,215,332,500 334,500 344,500 334,000 29,599,930 87,186,835
2017/08/08 337,500 -4,500 234,928 79,996,481,000 343,000 348,000 336,000 29,425,557 87,186,835
2017/08/07 342,000 8,000 216,897 73,418,897,500 335,000 342,500 332,000 29,817,898 87,186,835
2017/08/04 334,000 4,000 156,475 52,186,494,500 328,000 335,000 328,000 29,120,403 87,186,835
2017/08/03 330,000 30 202,772 66,569,645,360 328,500 332,500 321,500 28,771,656 87,186,835
2017/08/02 330,000 -4,000 147,227 48,551,134,000 334,000 334,000 327,500 28,771,656 87,186,835
2017/08/01 334,000 2,000 239,495 79,821,682,640 333,000 336,000 330,500 29,120,403 87,186,835
2017/07/31 332,000 4,500 299,450 99,400,802,000 325,000 335,000 324,500 28,946,029 87,186,835
2017/07/28 327,500 -4,000 215,553 70,744,053,000 329,500 331,000 324,000 28,553,688 87,186,835
2017/07/27 331,500 2,000 193,655 64,073,181,000 329,500 332,000 327,000 28,902,436 87,186,835
2017/07/26 329,500 6,500 243,786 79,716,877,000 326,500 329,500 322,000 28,728,062 87,186,835
2017/07/25 323,000 1,000 188,700 61,162,404,838 324,000 327,500 321,500 28,161,348 87,186,835
2017/07/24 322,000 -5,500 201,964 65,179,186,000 328,000 328,500 319,000 28,074,161 87,186,835
2017/07/21 327,500 500 390,065 127,694,838,849 329,500 331,000 325,000 28,553,688 87,186,835
2017/07/20 327,000 9,500 348,665 113,059,774,000 319,000 328,000 319,000 28,510,095 87,186,835
2017/07/19 317,500 1,000 190,587 60,437,593,000 317,000 319,500 315,000 27,681,820 87,186,835
2017/07/18 316,500 -1,000 187,704 59,493,919,750 317,500 319,000 315,500 27,594,633 87,186,835
2017/07/17 317,500 2,500 236,419 75,016,811,000 318,500 319,000 315,000 27,681,820 87,186,835
2017/07/14 315,000 30 196,272 61,682,697,500 315,000 317,500 310,500 27,463,853 87,186,835
2017/07/13 315,000 9,000 412,616 129,237,120,000 309,000 315,000 306,500 27,463,853 87,186,835
2017/07/12 306,000 -2,000 225,248 68,949,921,000 309,500 309,500 302,500 26,679,172 87,186,835
2017/07/11 308,000 8,000 349,933 107,300,197,500 302,500 308,500 302,500 26,853,545 87,186,835
2017/07/10 300,000 4,000 287,353 85,823,886,000 295,000 300,000 295,000 26,156,050 87,186,835
2017/07/07 296,000 2,000 250,354 74,063,448,500 294,000 297,500 292,500 25,807,303 87,186,835
2017/07/06 294,000 -1,500 171,420 50,202,777,000 296,000 296,500 290,500 25,632,929 87,186,835
2017/07/05 295,500 4,500 229,854 67,557,713,500 292,500 295,500 289,000 25,763,710 87,186,835
2017/07/04 291,000 -4,000 231,301 67,615,402,000 297,000 297,000 288,000 25,371,369 87,186,835
2017/07/03 295,000 8,000 467,971 136,741,502,500 287,000 295,000 287,000 25,720,116 87,186,835
2017/06/30 287,000 3,500 344,563 98,446,141,148 281,000 287,500 280,500 25,022,622 87,186,835
2017/06/29 283,500 -500 243,884 69,280,716,975 286,000 286,500 282,000 24,717,468 87,186,835
2017/06/28 284,000 9,000 622,431 176,451,497,500 275,500 286,000 275,000 24,761,061 87,186,835
2017/06/27 275,000 2,500 190,014 52,053,653,000 270,500 275,500 270,500 23,976,380 87,186,835
2017/06/26 272,500 2,000 140,308 38,260,690,500 271,000 274,000 270,500 23,758,413 87,186,835
2017/06/23 270,500 1,500 246,925 66,728,073,500 271,000 271,500 268,000 23,584,039 87,186,835
2017/06/22 269,000 2,000 255,776 68,045,782,000 266,000 269,000 263,500 23,453,259 87,186,835
2017/06/21 267,000 -4,000 250,379 67,084,279,500 271,500 271,500 267,000 23,278,885 87,186,835
2017/06/20 271,000 -500 194,608 52,926,444,500 271,500 273,500 270,500 23,627,632 87,186,835
2017/06/19 271,500 -3,000 160,177 43,676,031,000 275,000 275,000 271,500 23,671,226 87,186,835
2017/06/16 274,500 2,500 160,295 43,853,620,500 272,500 275,000 272,000 23,932,786 87,186,835
2017/06/15 272,000 -7,500 307,494 83,786,626,000 276,500 277,000 271,000 23,714,819 87,186,835
2017/06/14 279,500 1,000 228,350 63,611,542,500 279,000 281,000 276,500 24,368,720 87,186,835
2017/06/13 278,500 500 182,446 50,834,282,500 278,000 279,500 275,500 24,281,534 87,186,835
2017/06/12 278,000 3,000 227,263 63,203,747,000 278,000 280,000 276,000 24,237,940 87,186,835
2017/06/09 275,000 5,000 266,374 73,373,626,000 272,000 277,500 271,500 23,976,380 87,186,835
2017/06/08 270,000 -2,500 413,482 111,625,802,500 272,000 272,000 268,000 23,540,445 87,186,835
2017/06/07 272,500 -2,500 285,075 77,886,012,292 272,500 276,000 271,500 23,758,413 87,186,835
2017/06/05 275,000 2,000 202,725 55,517,760,520 273,000 275,500 271,500 23,976,380 87,186,835
2017/06/02 273,000 -1,500 426,372 116,566,780,500 276,000 276,500 271,500 23,802,006 87,186,835
2017/06/01 274,500 -7,500 413,698 114,238,005,200 281,000 283,500 273,500 23,932,786 87,186,835
2017/05/31 282,000 1,000 271,966 76,666,904,500 280,500 283,500 280,000 24,586,687 87,186,835
2017/05/30 281,000 -2,500 129,173 36,383,911,500 283,500 283,500 280,000 24,499,501 87,186,835
2017/05/29 283,500 -500 170,221 48,396,953,500 285,000 287,000 282,000 24,717,468 87,186,835
2017/05/26 284,000 -3,500 297,013 84,432,233,500 285,000 287,000 281,000 24,761,061 87,186,835
2017/05/25 287,500 7,500 232,520 66,649,558,000 281,500 288,500 281,000 25,066,215 87,186,835
2017/05/24 280,000 -5,000 206,357 58,090,289,500 284,500 285,500 279,000 24,412,314 87,186,835
2017/05/23 285,000 30 319,502 91,705,984,500 286,500 289,500 284,000 24,848,248 87,186,835
2017/05/22 285,000 13,500 627,805 177,464,605,500 275,000 286,000 274,500 24,848,248 87,186,835
2017/05/19 271,500 1,500 242,585 65,878,665,619 270,000 273,500 269,000 23,671,226 87,186,835
2017/05/18 270,000 -500 236,670 63,851,194,500 268,000 272,000 266,000 23,540,445 87,186,835
2017/05/17 270,500 -2,500 253,721 68,446,135,000 272,000 272,500 268,000 23,584,039 87,186,835
2017/05/16 273,000 2,000 224,169 60,995,229,550 273,000 273,500 269,000 23,802,006 87,186,835
2017/05/15 271,000 -1,500 212,739 57,638,136,000 272,500 273,000 268,500 23,627,632 87,186,835
2017/05/12 272,500 2,000 240,894 65,695,547,500 271,500 273,500 270,500 23,758,413 87,186,835
2017/05/11 270,500 500 302,914 82,079,288,500 269,000 273,500 269,000 23,584,039 87,186,835
2017/05/10 270,000 1,500 349,381 94,887,389,500 271,500 274,500 269,000 23,540,445 87,186,835
2017/05/08 268,500 30 446,767 117,935,732,052 255,500 269,000 254,500 23,409,665 87,186,835
2017/05/04 268,500 -6,500 311,321 83,811,042,000 270,500 273,000 267,500 23,409,665 87,186,835
2017/05/02 275,000 7,500 322,894 88,568,577,000 267,500 277,000 266,500 23,976,380 87,186,835
2017/04/28 267,500 -3,500 256,695 68,852,784,000 265,500 270,000 264,000 23,322,478 87,186,835
2017/04/27 271,000 -1,500 154,362 41,972,941,500 273,000 276,000 270,000 23,627,632 87,186,835
2017/04/26 272,500 500 252,934 69,112,309,000 273,000 275,000 271,000 23,758,413 87,186,835
2017/04/25 272,000 -2,000 210,808 57,283,376,500 274,500 275,000 269,500 23,714,819 87,186,835
2017/04/24 274,000 4,000 234,320 64,233,264,000 274,000 276,000 272,500 23,889,193 87,186,835
2017/04/21 270,000 6,500 265,129 71,332,414,500 265,000 271,000 265,000 23,540,445 87,186,835
2017/04/20 263,500 2,000 242,972 64,187,182,500 262,000 266,000 261,500 22,973,731 87,186,835
2017/04/19 261,500 -5,500 327,985 86,403,789,000 266,000 267,000 261,500 22,799,357 87,186,835
2017/04/18 267,000 3,000 268,125 71,624,702,000 265,000 270,000 262,000 23,278,885 87,186,835
2017/04/17 264,000 -1,500 126,320 33,380,798,000 264,000 267,000 263,000 23,017,324 87,186,835
2017/04/14 265,500 500 139,913 37,084,304,000 262,500 268,000 261,000 23,148,105 87,186,835
2017/04/13 265,000 -8,000 529,101 140,164,121,000 271,000 271,500 262,500 23,104,511 87,186,835
2017/04/12 273,000 1,500 234,115 64,077,244,900 271,000 277,000 271,000 23,802,006 87,186,835
2017/04/11 271,500 -1,000 206,036 56,262,659,500 272,500 275,500 271,000 23,671,226 87,186,835
2017/04/10 272,500 500 196,454 53,382,008,000 272,000 273,500 269,000 23,758,413 87,186,835
2017/04/07 272,000 -1,000 196,389 53,514,652,000 271,500 274,000 271,000 23,714,819 87,186,835
2017/04/06 273,000 -7,000 305,062 83,232,209,500 275,500 276,500 271,000 23,802,006 87,186,835
2017/04/05 280,000 5,000 283,512 78,762,436,000 277,000 280,500 272,500 24,412,314 87,186,835
2017/04/04 275,000 -7,500 354,477 97,883,336,500 277,500 280,000 274,000 23,976,380 87,186,835
2017/04/03 282,500 -8,500 326,207 92,978,905,000 291,000 292,000 281,500 24,630,281 87,186,835
2017/03/31 291,000 7,000 548,202 159,547,556,500 291,500 294,000 287,000 25,371,369 87,186,835
2017/03/30 284,000 -2,500 267,021 75,819,675,478 286,000 286,000 282,000 24,761,061 87,186,835
2017/03/29 286,500 11,000 539,752 153,265,347,723 279,500 287,500 279,500 24,979,028 87,186,835
2017/03/28 275,500 5,500 315,380 86,394,358,500 275,500 276,500 269,000 24,019,973 87,186,835
2017/03/27 270,000 -8,500 505,417 136,782,348,000 275,500 276,000 268,000 23,540,445 87,186,835
2017/03/24 278,500 -2,500 329,305 91,647,008,500 282,000 283,000 275,000 24,281,534 87,186,835
2017/03/23 281,000 500 272,685 76,934,699,500 283,500 286,000 279,500 24,499,501 87,186,835
2017/03/22 280,500 -12,500 533,901 149,753,958,500 277,500 284,000 276,500 24,455,907 87,186,835
2017/03/21 293,000 -3,500 254,172 74,944,600,000 298,000 298,000 292,500 25,545,743 87,186,835
2017/03/20 296,500 5,000 242,146 71,680,226,000 292,500 297,500 291,500 25,850,897 87,186,835
2017/03/17 291,500 30 277,504 81,040,642,000 292,000 297,000 288,000 25,414,962 87,186,835
2017/03/16 291,500 14,000 499,310 143,847,612,750 284,000 291,500 283,500 25,414,962 87,186,835
2017/03/15 277,500 -2,500 238,167 66,311,026,500 278,500 281,500 276,500 24,194,347 87,186,835
2017/03/14 280,000 -1,000 272,137 76,550,951,000 282,500 285,500 279,000 24,412,314 87,186,835
2017/03/13 281,000 -2,000 273,664 76,784,215,000 281,500 285,000 278,000 24,499,501 87,186,835
2017/03/10 283,000 -3,000 265,911 75,123,152,000 285,000 285,500 280,000 24,673,874 87,186,835
2017/03/09 286,000 -4,000 308,172 88,781,098,500 290,500 292,000 286,000 24,935,435 87,186,835
2017/03/08 290,000 2,000 344,480 100,568,820,500 287,000 295,000 286,500 25,284,182 87,186,835
2017/03/07 288,000 -500 163,891 47,335,260,500 290,000 290,500 287,000 25,109,808 87,186,835
2017/03/06 288,500 1,000 201,812 58,130,545,000 289,000 290,000 284,500 25,153,402 87,186,835
2017/03/03 287,500 -4,000 261,238 75,143,380,000 288,500 289,500 285,500 25,066,215 87,186,835
2017/03/02 291,500 8,000 512,186 149,251,133,500 291,000 293,500 287,500 25,414,962 87,186,835
2017/02/28 283,500 3,500 346,205 98,578,165,590 282,000 288,500 282,000 24,717,468 87,186,835
2017/02/27 280,000 30 262,089 73,931,581,000 278,500 285,500 277,500 24,412,314 87,186,835
2017/02/24 280,000 -12,000 479,758 135,609,967,500 289,000 289,000 278,500 24,412,314 87,186,835
2017/02/23 292,000 -1,500 213,638 62,329,924,000 291,500 293,000 289,000 25,458,556 87,186,835
2017/02/22 293,500 5,000 351,507 102,559,491,500 288,000 293,500 286,500 25,589,336 87,186,835
2017/02/21 288,500 4,000 364,012 105,031,684,000 286,000 290,000 285,000 25,153,402 87,186,835
2017/02/20 284,500 -500 195,236 55,451,678,250 283,000 286,000 282,000 24,804,655 87,186,835
2017/02/17 285,000 4,000 327,039 92,907,942,568 279,500 285,500 278,500 24,848,248 87,186,835
2017/02/16 281,000 -1,000 228,560 63,927,644,851 280,000 281,500 277,500 24,499,501 87,186,835
2017/02/15 282,000 -500 268,692 75,946,215,500 282,000 285,000 279,500 24,586,687 87,186,835
2017/02/14 282,500 4,000 418,131 118,661,650,424 281,500 286,000 280,000 24,630,281 87,186,835
2017/02/13 278,500 3,000 303,055 84,618,100,000 279,000 282,000 277,000 24,281,534 87,186,835
2017/02/10 275,500 4,000 251,534 69,255,150,500 274,500 276,500 274,000 24,019,973 87,186,835
2017/02/09 271,500 3,500 247,431 67,342,425,000 270,500 274,000 267,000 23,671,226 87,186,835
2017/02/08 268,000 30 178,775 47,760,792,000 266,000 270,000 263,500 23,366,072 87,186,835
2017/02/07 268,000 5,500 228,652 60,371,133,500 260,000 268,000 258,500 23,366,072 87,186,835
2017/02/06 262,500 -3,000 194,638 51,032,318,500 265,000 267,500 259,000 22,886,544 87,186,835
2017/02/03 265,500 -7,000 407,019 108,429,302,500 274,500 276,500 262,000 23,148,105 87,186,835
2017/02/02 272,500 -5,500 207,327 56,927,427,000 276,000 278,000 272,500 23,758,413 87,186,835
2017/02/01 278,000 7,000 308,192 84,769,854,296 269,000 278,500 268,000 24,237,940 87,186,835
2017/01/31 271,000 -5,000 262,001 71,593,827,500 271,500 278,000 269,000 23,627,632 87,186,835
2017/01/26 276,000 8,500 530,462 146,117,883,000 262,500 280,500 262,000 24,063,566 87,186,835
2017/01/25 267,500 -3,500 279,703 74,806,982,500 271,000 273,500 265,500 23,322,478 87,186,835
2017/01/24 271,000 500 248,232 66,995,714,288 269,500 272,000 267,000 23,627,632 87,186,835
2017/01/23 270,500 -2,500 249,436 67,441,874,500 273,000 274,500 268,000 23,584,039 87,186,835
2017/01/20 273,000 -5,000 262,807 71,824,649,500 274,500 275,500 270,500 23,802,006 87,186,835
2017/01/19 278,000 10,000 614,144 169,568,175,972 271,000 279,000 270,500 24,237,940 87,186,835
2017/01/18 268,000 3,000 263,393 70,106,516,000 266,000 268,500 263,000 23,366,072 87,186,835
2017/01/17 265,000 -2,500 247,270 65,934,446,000 268,000 271,000 264,000 23,104,511 87,186,835
2017/01/16 267,500 30 201,349 53,678,301,000 269,000 269,500 264,000 23,322,478 87,186,835
2017/01/13 267,500 1,000 313,300 83,860,514,500 264,000 271,500 264,000 23,322,478 87,186,835
2017/01/12 266,500 -2,500 437,745 117,953,450,500 270,000 273,000 266,500 23,235,292 87,186,835
2017/01/11 269,000 19,500 766,951 201,265,310,000 257,000 269,000 255,000 23,453,259 87,186,835
2017/01/10 249,500 5,500 312,153 77,452,126,250 244,000 250,500 243,500 21,753,115 87,186,835
2017/01/09 244,000 -6,000 304,092 74,173,961,000 249,000 249,500 241,500 21,273,588 87,186,835
2017/01/06 250,000 2,500 308,978 76,791,353,500 250,000 250,000 245,000 21,796,709 87,186,835
2017/01/05 247,500 -7,000 452,611 112,574,333,000 254,500 256,500 246,500 21,578,742 87,186,835
2017/01/04 254,500 -1,500 245,215 62,364,371,500 256,000 257,500 253,000 22,189,050 87,186,835
2017/01/03 256,000 -4,500 268,587 68,638,158,000 260,000 260,500 254,000 22,319,830 87,186,835
2017/01/02 260,500 3,000 143,941 37,276,498,500 256,500 260,500 255,000 22,712,171 87,186,835
Raw
SK하이닉스.csv
년/월/일 종가 대비 거래량(주) 거래대금(원) 시가 고가 저가 시가총액(백만) 상장주식수(주)
2017/12/28 76,500 1,400 2,825,939 215,222,986,404 75,400 76,700 75,200 55,692,181 728,002,365
2017/12/27 75,100 1,100 4,291,492 322,814,111,000 75,400 76,400 74,400 54,672,978 728,002,365
2017/12/26 74,000 -2,700 6,253,943 470,523,261,600 76,600 76,900 74,000 53,872,175 728,002,365
2017/12/22 76,700 -300 3,382,954 259,843,230,800 76,400 77,400 76,300 55,837,781 728,002,365
2017/12/21 77,000 -3,100 4,831,110 375,893,627,500 80,200 80,600 76,900 56,056,182 728,002,365
2017/12/20 80,100 -100 4,375,810 353,497,856,300 80,900 81,600 79,900 58,312,989 728,002,365
2017/12/19 80,200 3,000 6,782,210 540,014,323,400 78,400 80,800 78,200 58,385,790 728,002,365
2017/12/18 77,200 1,500 3,237,589 248,538,131,200 76,200 77,300 75,900 56,201,783 728,002,365
2017/12/15 75,700 -300 3,374,982 257,081,381,695 77,100 77,400 75,600 55,109,779 728,002,365
2017/12/14 76,000 -800 5,552,560 425,703,238,700 77,200 77,600 76,000 55,328,180 728,002,365
2017/12/13 76,800 -1,000 3,485,920 267,386,058,800 77,400 77,500 76,200 55,910,582 728,002,365
2017/12/12 77,800 -900 3,746,347 291,496,663,800 79,000 79,000 77,100 56,638,584 728,002,365
2017/12/11 78,700 30 2,493,176 196,326,959,260 79,000 79,500 78,000 57,293,786 728,002,365
2017/12/08 78,700 2,700 3,660,716 285,431,726,000 77,500 78,900 76,900 57,293,786 728,002,365
2017/12/07 76,000 -1,500 5,166,136 395,375,589,600 78,300 78,300 75,600 55,328,180 728,002,365
2017/12/06 77,500 -400 3,934,238 307,971,185,400 78,700 79,500 77,200 56,420,183 728,002,365
2017/12/05 77,900 -1,200 3,736,568 291,407,231,242 77,600 79,300 77,100 56,711,384 728,002,365
2017/12/04 79,100 1,700 4,115,752 321,366,491,100 77,600 79,200 76,800 57,584,987 728,002,365
2017/12/01 77,400 600 4,340,592 337,025,316,000 77,200 78,800 77,100 56,347,383 728,002,365
2017/11/30 76,800 -5,600 11,213,748 873,084,585,860 77,000 79,600 76,800 55,910,582 728,002,365
2017/11/29 82,400 -200 2,418,748 199,668,865,000 82,900 83,000 82,100 59,987,395 728,002,365
2017/11/28 82,600 -500 4,083,144 335,956,958,400 82,900 83,600 81,200 60,132,995 728,002,365
2017/11/27 83,100 -2,000 7,105,679 593,412,377,000 86,000 86,700 82,000 60,496,997 728,002,365
2017/11/24 85,100 400 2,073,899 175,597,705,100 84,500 85,400 83,900 61,953,001 728,002,365
2017/11/23 84,700 -2,100 2,840,382 242,064,414,800 86,200 86,300 84,500 61,661,800 728,002,365
2017/11/22 86,800 1,800 4,592,670 399,212,701,900 86,500 87,700 86,100 63,190,605 728,002,365
2017/11/21 85,000 2,900 5,540,888 466,928,386,800 83,200 85,000 82,800 61,880,201 728,002,365
2017/11/20 82,100 -900 2,988,991 246,424,623,100 83,300 83,300 81,800 59,768,994 728,002,365
2017/11/17 83,000 500 4,339,090 362,775,855,395 83,300 84,800 83,000 60,424,196 728,002,365
2017/11/16 82,500 500 3,053,355 250,787,561,500 82,300 82,800 81,200 60,060,195 728,002,365
2017/11/15 82,000 -1,400 3,207,872 265,091,390,700 83,800 84,200 81,900 59,696,194 728,002,365
2017/11/14 83,400 1,100 3,399,976 284,025,290,605 83,000 84,500 82,900 60,715,397 728,002,365
2017/11/13 82,300 300 2,955,651 243,371,458,300 82,000 83,100 81,800 59,914,595 728,002,365
2017/11/10 82,000 -400 2,357,772 193,577,873,500 81,300 82,800 81,000 59,696,194 728,002,365
2017/11/09 82,400 -800 3,748,489 308,429,919,200 83,200 83,500 81,600 59,987,395 728,002,365
2017/11/08 83,200 800 3,396,387 283,884,157,100 82,100 84,400 81,800 60,569,797 728,002,365
2017/11/07 82,400 -1,100 2,993,945 247,145,977,200 82,800 83,300 82,200 59,987,395 728,002,365
2017/11/06 83,500 -900 3,131,468 261,569,393,400 83,600 84,100 83,000 60,788,197 728,002,365
2017/11/03 84,400 1,000 4,050,123 337,348,445,900 83,400 84,500 81,900 61,443,400 728,002,365
2017/11/02 83,400 -1,900 4,464,960 375,220,713,300 85,000 85,100 83,200 60,715,397 728,002,365
2017/11/01 85,300 3,100 7,067,296 601,022,658,680 86,000 86,000 84,000 62,098,602 728,002,365
2017/10/31 82,200 2,400 6,620,890 538,901,554,000 80,000 82,700 79,200 59,841,794 728,002,365
2017/10/30 79,800 1,400 5,883,529 472,310,756,400 79,600 81,300 79,100 58,094,589 728,002,365
2017/10/27 78,400 -300 8,929,263 691,691,985,860 78,100 78,700 76,500 57,075,385 728,002,365
2017/10/26 78,700 -3,000 7,528,077 602,307,366,200 80,000 82,000 78,500 57,293,786 728,002,365
2017/10/25 81,700 -100 3,914,170 318,921,663,840 82,100 82,600 80,300 59,477,793 728,002,365
2017/10/24 81,800 -2,900 5,236,092 431,212,540,600 84,000 84,200 81,600 59,550,593 728,002,365
2017/10/23 84,700 3,500 5,388,391 449,716,044,200 82,600 84,700 82,100 61,661,800 728,002,365
2017/10/20 81,200 2,200 6,911,051 560,456,302,827 79,800 82,400 79,600 59,113,792 728,002,365
2017/10/19 79,000 -1,900 7,675,978 613,846,154,600 79,900 81,800 79,000 57,512,187 728,002,365
2017/10/18 80,900 -2,600 9,070,685 737,738,341,474 83,200 83,300 80,000 58,895,391 728,002,365
2017/10/17 83,500 -700 6,802,500 577,271,089,360 85,700 86,600 83,500 60,788,197 728,002,365
2017/10/16 84,200 -1,900 6,985,619 588,710,801,900 86,100 87,100 82,800 61,297,799 728,002,365
2017/10/13 86,100 -2,400 6,101,810 528,412,085,474 88,500 88,500 85,600 62,681,004 728,002,365
2017/10/12 88,500 -600 4,313,702 382,904,043,400 89,200 89,900 88,100 64,428,209 728,002,365
2017/10/11 89,100 400 5,500,820 489,731,597,205 89,900 90,300 88,100 64,865,011 728,002,365
2017/10/10 88,700 5,800 7,956,055 698,272,035,600 86,300 90,000 85,300 64,573,810 728,002,365
2017/09/29 82,900 -300 3,579,139 297,279,924,300 83,300 84,300 82,200 60,351,396 728,002,365
2017/09/28 83,200 800 4,817,018 404,304,807,700 84,500 85,500 82,500 60,569,797 728,002,365
2017/09/27 82,400 300 5,029,200 415,283,477,312 83,100 83,800 81,400 59,987,395 728,002,365
2017/09/26 82,100 -4,200 11,035,272 918,111,660,200 84,100 85,100 81,000 59,768,994 728,002,365
2017/09/25 86,300 3,200 4,656,285 397,045,175,400 83,600 86,300 83,600 62,826,604 728,002,365
2017/09/22 83,100 30 5,970,218 497,295,419,530 82,900 84,300 82,000 60,496,997 728,002,365
2017/09/21 83,100 2,400 6,961,713 572,134,656,900 81,100 83,400 80,400 60,496,997 728,002,365
2017/09/20 80,700 1,500 5,268,665 421,787,655,200 79,300 81,200 78,400 58,749,791 728,002,365
2017/09/19 79,200 -500 3,934,389 312,426,840,700 80,100 80,500 78,500 57,657,787 728,002,365
2017/09/18 79,700 2,500 3,638,325 289,008,021,900 78,200 80,000 77,700 58,021,788 728,002,365
2017/09/15 77,200 400 2,725,277 210,049,266,400 76,100 77,500 76,000 56,201,783 728,002,365
2017/09/14 76,800 1,100 3,366,621 257,471,560,700 76,300 76,800 75,700 55,910,582 728,002,365
2017/09/13 75,700 1,000 5,682,708 433,948,365,750 75,000 77,400 74,300 55,109,779 728,002,365
2017/09/12 74,700 900 3,676,865 273,386,494,804 74,800 74,900 73,500 54,381,777 728,002,365
2017/09/11 73,800 1,200 3,321,612 244,932,012,900 73,600 74,200 73,200 53,726,575 728,002,365
2017/09/08 72,600 1,200 2,868,673 207,650,216,260 72,000 72,800 71,500 52,852,972 728,002,365
2017/09/07 71,400 -300 3,877,849 279,598,286,736 71,600 72,800 71,200 51,979,369 728,002,365
2017/09/06 71,700 1,800 4,476,200 318,561,848,900 69,900 71,900 69,700 52,197,770 728,002,365
2017/09/05 69,900 1,800 4,026,248 279,156,781,800 68,600 70,100 67,900 50,887,365 728,002,365
2017/09/04 68,100 -600 3,234,465 219,539,581,900 66,600 68,600 66,600 49,576,961 728,002,365
2017/09/01 68,700 100 2,304,425 157,969,181,488 69,000 69,200 67,700 50,013,762 728,002,365
2017/08/31 68,600 100 2,054,717 141,200,636,600 68,900 69,300 68,200 49,940,962 728,002,365
2017/08/30 68,500 900 2,118,742 145,004,795,000 68,300 68,900 68,100 49,868,162 728,002,365
2017/08/29 67,600 -300 2,967,906 199,360,919,600 67,300 67,900 66,400 49,212,960 728,002,365
2017/08/28 67,900 -500 1,843,458 124,791,532,200 68,000 68,100 67,100 49,431,361 728,002,365
2017/08/25 68,400 300 1,862,764 126,982,371,200 68,300 68,400 67,600 49,795,362 728,002,365
2017/08/24 68,100 100 2,333,347 159,209,639,300 68,200 68,700 67,500 49,576,961 728,002,365
2017/08/23 68,000 -200 3,072,911 209,524,243,000 69,000 69,000 67,600 49,504,161 728,002,365
2017/08/22 68,200 1,000 2,208,365 150,015,610,552 67,400 68,200 67,200 49,649,761 728,002,365
2017/08/21 67,200 200 2,570,150 173,291,387,300 67,300 67,800 66,600 48,921,759 728,002,365
2017/08/18 67,000 600 3,130,891 208,105,563,200 64,900 67,300 64,800 48,776,158 728,002,365
2017/08/17 66,400 300 3,709,768 247,917,400,340 66,800 67,300 66,100 48,339,357 728,002,365
2017/08/16 66,100 1,000 4,714,899 314,032,027,100 67,200 67,300 65,800 48,120,956 728,002,365
2017/08/14 65,100 3,700 5,239,246 334,543,195,300 63,000 65,100 62,300 47,392,954 728,002,365
2017/08/11 61,400 -3,000 6,664,578 412,801,666,600 62,000 63,000 61,400 44,699,345 728,002,365
2017/08/10 64,400 200 4,474,120 286,019,027,300 63,700 64,600 63,200 46,883,352 728,002,365
2017/08/09 64,200 -2,100 4,037,319 260,752,048,900 65,400 65,400 64,000 46,737,752 728,002,365
2017/08/08 66,300 2,200 4,372,768 286,946,128,300 64,900 66,400 64,800 48,266,557 728,002,365
2017/08/07 64,100 100 3,518,575 226,134,605,800 64,000 65,000 63,700 46,664,952 728,002,365
2017/08/04 64,000 -1,500 5,938,549 380,105,397,900 65,100 66,100 63,200 46,592,151 728,002,365
2017/08/03 65,500 -2,500 4,992,104 329,494,265,976 67,900 67,900 65,200 47,684,155 728,002,365
2017/08/02 68,000 2,500 4,161,592 281,334,659,600 67,900 68,200 66,600 49,504,161 728,002,365
2017/08/01 65,500 -500 3,744,523 245,936,661,800 65,300 66,500 64,700 47,684,155 728,002,365
2017/07/31 66,000 1,400 4,769,724 311,774,802,900 63,700 66,000 63,700 48,048,156 728,002,365
2017/07/28 64,600 -3,800 8,093,780 529,573,265,800 67,800 67,900 64,200 47,028,953 728,002,365
2017/07/27 68,400 1,600 6,177,375 422,605,233,366 66,800 69,500 66,800 49,795,362 728,002,365
2017/07/26 66,800 -3,600 9,659,618 655,041,950,200 69,600 69,900 66,700 48,630,558 728,002,365
2017/07/25 70,400 -2,600 6,028,435 430,840,972,164 72,900 73,000 70,100 51,251,366 728,002,365
2017/07/24 73,000 1,800 3,598,173 260,435,962,400 71,300 73,000 71,000 53,144,173 728,002,365
2017/07/21 71,200 -100 1,599,111 113,487,450,900 70,800 71,300 70,300 51,833,768 728,002,365
2017/07/20 71,300 300 1,647,153 117,296,305,900 71,400 71,700 70,800 51,906,569 728,002,365
2017/07/19 71,000 200 2,009,799 141,783,535,300 71,200 71,200 70,000 51,688,168 728,002,365
2017/07/18 70,800 -400 2,066,194 146,851,971,332 70,700 71,800 70,600 51,542,567 728,002,365
2017/07/17 71,200 100 2,804,598 199,067,687,800 71,800 71,900 70,200 51,833,768 728,002,365
2017/07/14 71,100 500 2,931,832 209,076,118,500 71,400 72,200 70,700 51,760,968 728,002,365
2017/07/13 70,600 1,700 5,432,312 384,125,703,900 69,500 71,900 69,200 51,396,967 728,002,365
2017/07/12 68,900 -100 3,462,150 238,603,607,800 68,700 69,500 68,400 50,159,363 728,002,365
2017/07/11 69,000 1,700 3,187,332 217,623,977,100 67,400 69,000 66,900 50,232,163 728,002,365
2017/07/10 67,300 700 2,667,048 178,451,526,600 67,000 67,500 65,700 48,994,559 728,002,365
2017/07/07 66,600 -1,500 3,242,213 217,837,386,800 67,600 68,400 66,100 48,484,958 728,002,365
2017/07/06 68,100 100 4,048,922 276,423,779,700 69,000 69,400 67,500 49,576,961 728,002,365
2017/07/05 68,000 2,200 4,557,456 306,513,708,200 65,600 68,200 65,300 49,504,161 728,002,365
2017/07/04 65,800 -500 2,895,782 190,871,324,100 65,900 67,100 65,300 47,902,556 728,002,365
2017/07/03 66,300 -1,100 3,763,473 248,130,896,500 66,500 66,900 65,500 48,266,557 728,002,365
2017/06/30 67,400 -1,100 3,230,282 217,339,950,820 67,400 67,800 67,000 49,067,359 728,002,365
2017/06/29 68,500 1,300 3,702,501 251,084,109,660 67,900 68,800 67,100 49,868,162 728,002,365
2017/06/28 67,200 -2,000 5,520,578 374,804,364,000 68,100 69,200 66,800 48,921,759 728,002,365
2017/06/27 69,200 1,700 4,951,341 339,377,416,500 68,200 69,600 67,000 50,377,764 728,002,365
2017/06/26 67,500 2,500 3,516,630 234,090,652,100 65,000 67,500 65,000 49,140,160 728,002,365
2017/06/23 65,000 30 3,189,590 205,414,785,800 64,500 65,400 63,500 47,320,154 728,002,365
2017/06/22 65,000 200 4,977,159 326,647,334,900 66,500 66,500 64,500 47,320,154 728,002,365
2017/06/21 64,800 800 5,650,669 364,462,864,342 63,300 66,300 62,900 47,174,553 728,002,365
2017/06/20 64,000 1,200 6,519,471 421,413,493,078 64,700 65,400 63,700 46,592,151 728,002,365
2017/06/19 62,800 2,300 5,315,543 331,926,635,700 61,300 63,200 61,300 45,718,549 728,002,365
2017/06/16 60,500 -100 3,932,203 238,638,756,100 61,100 61,600 59,900 44,044,143 728,002,365
2017/06/15 60,600 1,300 4,549,233 273,602,192,540 59,300 61,000 59,300 44,116,943 728,002,365
2017/06/14 59,300 500 4,441,904 263,819,763,800 59,200 60,000 58,800 43,170,540 728,002,365
2017/06/13 58,800 1,300 3,431,811 198,717,312,937 57,700 58,900 56,900 42,806,539 728,002,365
2017/06/12 57,500 -800 2,650,404 152,098,692,600 57,200 57,900 56,800 41,860,136 728,002,365
2017/06/09 58,300 1,600 4,799,560 277,059,923,500 56,700 58,400 56,500 42,442,538 728,002,365
2017/06/08 56,700 200 3,943,311 223,290,006,300 56,500 57,000 56,200 41,277,734 728,002,365
2017/06/07 56,500 400 3,040,030 171,074,739,646 55,900 56,900 55,400 41,132,134 728,002,365
2017/06/05 56,100 -1,000 2,525,078 142,111,903,878 57,200 57,200 55,900 40,840,933 728,002,365
2017/06/02 57,100 700 2,481,215 141,284,324,000 56,900 57,500 56,400 41,568,935 728,002,365
2017/06/01 56,400 -600 2,006,611 113,246,671,800 56,700 56,900 56,100 41,059,333 728,002,365
2017/05/31 57,000 -400 3,314,659 189,595,788,500 57,400 57,900 56,500 41,496,135 728,002,365
2017/05/30 57,400 -500 2,368,225 135,611,819,000 58,200 58,400 56,600 41,787,336 728,002,365
2017/05/29 57,900 800 3,294,700 191,428,238,700 57,700 58,800 57,100 42,151,337 728,002,365
2017/05/26 57,100 1,300 3,145,737 178,594,395,600 56,000 57,100 56,000 41,568,935 728,002,365
2017/05/25 55,800 30 1,996,135 111,865,587,400 56,400 56,400 55,400 40,622,532 728,002,365
2017/05/24 55,800 700 2,324,952 130,096,705,400 55,700 56,500 55,600 40,622,532 728,002,365
2017/05/23 55,100 -900 2,410,542 133,653,961,100 56,400 56,500 55,000 40,112,930 728,002,365
2017/05/22 56,000 1,800 2,544,180 140,824,387,200 54,900 56,000 54,800 40,768,132 728,002,365
2017/05/19 54,200 -1,500 2,860,160 156,511,803,722 55,100 55,600 54,200 39,457,728 728,002,365
2017/05/18 55,700 1,000 3,494,997 190,530,143,100 53,600 55,700 53,400 40,549,732 728,002,365
2017/05/17 54,700 -600 2,485,465 136,384,483,800 55,400 55,700 54,400 39,821,729 728,002,365
2017/05/16 55,300 -300 2,546,047 142,368,617,400 56,200 56,800 55,200 40,258,531 728,002,365
2017/05/15 55,600 300 1,542,366 85,739,612,600 55,300 56,100 55,300 40,476,931 728,002,365
2017/05/12 55,300 -1,100 2,303,244 128,048,287,177 56,400 56,400 55,100 40,258,531 728,002,365
2017/05/11 56,400 800 3,509,393 196,024,200,280 56,000 56,400 54,800 41,059,333 728,002,365
2017/05/10 55,600 -1,300 4,766,870 269,366,241,500 57,400 58,100 55,200 40,476,931 728,002,365
2017/05/08 56,900 1,000 3,818,771 215,785,460,500 56,000 57,000 55,700 41,423,335 728,002,365
2017/05/04 55,900 500 2,780,438 154,745,815,500 55,900 55,900 55,000 40,695,332 728,002,365
2017/05/02 55,400 1,400 4,347,745 240,956,691,700 55,300 55,900 54,800 40,331,331 728,002,365
2017/04/28 54,000 400 3,573,387 192,751,131,700 53,600 54,700 53,400 39,312,128 728,002,365
2017/04/27 53,600 -100 2,743,963 146,919,400,400 53,800 53,900 52,700 39,020,927 728,002,365
2017/04/26 53,700 1,300 5,609,007 301,324,293,700 53,100 54,200 53,000 39,093,727 728,002,365
2017/04/25 52,400 30 5,312,931 276,789,790,000 52,800 52,800 51,300 38,147,324 728,002,365
2017/04/24 52,400 400 3,158,545 165,871,353,900 52,700 53,200 52,100 38,147,324 728,002,365
2017/04/21 52,000 600 3,834,454 199,520,369,456 51,800 52,500 51,300 37,856,123 728,002,365
2017/04/20 51,400 1,550 3,573,280 181,798,039,362 49,750 51,700 49,700 37,419,322 728,002,365
2017/04/19 49,850 -350 1,587,172 79,511,141,728 50,300 50,400 49,850 36,290,918 728,002,365
2017/04/18 50,200 1,000 1,899,560 94,570,762,700 49,600 50,400 49,300 36,545,719 728,002,365
2017/04/17 49,200 -600 2,002,100 98,909,188,600 50,200 50,300 49,100 35,817,716 728,002,365
2017/04/14 49,800 50 2,845,128 142,925,017,950 49,750 50,700 49,450 36,254,518 728,002,365
2017/04/13 49,750 750 2,367,158 117,065,730,550 49,100 50,200 48,650 36,218,118 728,002,365
2017/04/12 49,000 150 1,694,663 82,702,802,525 48,800 49,200 48,550 35,672,116 728,002,365
2017/04/11 48,850 -150 2,384,127 116,511,682,700 48,550 49,350 48,400 35,562,916 728,002,365
2017/04/10 49,000 -800 1,824,895 89,822,690,638 49,700 49,750 48,950 35,672,116 728,002,365
2017/04/07 49,800 400 2,645,476 130,596,375,350 49,450 49,800 48,700 36,254,518 728,002,365
2017/04/06 49,400 -900 2,991,825 147,941,742,500 50,300 50,500 49,100 35,963,317 728,002,365
2017/04/05 50,300 -700 2,758,658 138,832,002,302 50,600 51,000 49,950 36,618,519 728,002,365
2017/04/04 51,000 -800 2,192,884 113,279,189,400 52,100 52,200 50,800 37,128,121 728,002,365
2017/04/03 51,800 1,300 2,361,892 121,772,174,100 50,800 51,900 50,700 37,710,523 728,002,365
2017/03/31 50,500 -400 2,682,196 135,004,692,700 50,800 50,800 49,900 36,764,119 728,002,365
2017/03/30 50,900 -400 2,204,243 111,737,846,700 51,100 51,500 50,200 37,055,320 728,002,365
2017/03/29 51,300 500 4,154,277 213,972,694,700 51,000 52,200 50,800 37,346,521 728,002,365
2017/03/28 50,800 100 2,862,493 144,900,640,600 51,200 51,300 50,000 36,982,520 728,002,365
2017/03/27 50,700 1,200 5,607,032 283,731,732,750 50,000 51,100 49,950 36,909,720 728,002,365
2017/03/24 49,500 1,050 5,174,622 257,342,312,200 50,000 50,200 49,300 36,036,117 728,002,365
2017/03/23 48,450 -200 2,473,925 120,261,459,150 48,950 49,300 48,150 35,271,715 728,002,365
2017/03/22 48,650 1,100 4,157,526 200,269,780,660 47,000 48,800 47,000 35,417,315 728,002,365
2017/03/21 47,550 -50 3,720,816 177,516,360,850 47,900 48,250 47,000 34,616,512 728,002,365
2017/03/20 47,600 850 3,929,405 184,851,310,550 46,950 47,650 46,550 34,652,913 728,002,365
2017/03/17 46,750 -2,400 8,098,258 381,153,216,850 48,400 48,400 46,600 34,034,111 728,002,365
2017/03/16 49,150 350 3,458,839 169,451,585,692 49,350 49,650 48,500 35,781,316 728,002,365
2017/03/15 48,800 -1,500 4,688,787 229,711,965,700 49,350 49,500 48,550 35,526,515 728,002,365
2017/03/14 50,300 -700 4,024,138 204,683,057,400 51,800 51,900 50,300 36,618,519 728,002,365
2017/03/13 51,000 1,800 4,948,062 249,891,224,300 49,550 51,100 49,300 37,128,121 728,002,365
2017/03/10 49,200 1,200 3,849,912 188,167,881,225 48,100 49,550 47,500 35,817,716 728,002,365
2017/03/09 48,000 30 2,957,372 142,837,452,701 48,200 48,850 48,000 34,944,114 728,002,365
2017/03/08 48,000 -800 3,728,263 179,925,820,180 48,800 49,300 47,900 34,944,114 728,002,365
2017/03/07 48,800 -550 3,439,908 167,476,335,900 49,100 49,300 48,050 35,526,515 728,002,365
2017/03/06 49,350 2,250 5,045,970 246,487,961,130 47,600 49,400 47,550 35,926,917 728,002,365
2017/03/03 47,100 -600 3,937,032 186,640,393,450 47,650 48,250 46,700 34,288,911 728,002,365
2017/03/02 47,700 1,000 7,093,071 335,246,658,975 46,850 47,850 46,800 34,725,713 728,002,365
2017/02/28 46,700 700 5,588,155 262,884,029,905 46,600 47,600 46,200 33,997,710 728,002,365
2017/02/27 46,000 -1,500 7,604,699 351,359,685,600 46,850 47,000 45,650 33,488,109 728,002,365
2017/02/24 47,500 -2,700 7,707,747 371,299,047,500 49,850 50,000 47,400 34,580,112 728,002,365
2017/02/23 50,200 -400 3,374,139 168,173,904,308 50,000 50,400 49,050 36,545,719 728,002,365
2017/02/22 50,600 -300 2,678,429 136,898,075,004 51,600 51,700 50,600 36,836,920 728,002,365
2017/02/21 50,900 1,000 2,227,708 112,329,649,650 49,950 51,000 49,350 37,055,320 728,002,365
2017/02/20 49,900 -500 2,265,276 113,363,337,450 50,900 51,000 49,600 36,327,318 728,002,365
2017/02/17 50,400 800 4,927,937 249,569,939,100 50,400 51,100 50,200 36,691,319 728,002,365
2017/02/16 49,600 1,700 4,840,918 237,306,104,600 48,350 49,600 48,200 36,108,917 728,002,365
2017/02/15 47,900 -550 8,725,221 418,959,476,450 48,300 48,700 47,550 34,871,313 728,002,365
2017/02/14 48,450 -2,250 8,593,878 422,149,431,150 51,100 51,600 48,100 35,271,715 728,002,365
2017/02/13 50,700 700 4,124,290 208,281,404,650 49,550 51,000 49,500 36,909,720 728,002,365
2017/02/10 50,000 -2,700 9,120,878 465,448,709,400 52,000 52,200 50,000 36,400,118 728,002,365
2017/02/09 52,700 -1,900 6,547,266 347,819,994,300 53,100 53,700 52,500 38,365,725 728,002,365
2017/02/08 54,600 1,300 3,552,260 190,289,394,500 53,700 54,600 52,400 39,748,929 728,002,365
2017/02/07 53,300 -400 2,405,891 129,380,654,500 53,800 54,500 53,100 38,802,526 728,002,365
2017/02/06 53,700 30 1,897,002 102,085,693,100 54,200 54,400 53,300 39,093,727 728,002,365
2017/02/03 53,700 900 3,718,619 196,279,515,060 52,500 53,700 51,800 39,093,727 728,002,365
2017/02/02 52,800 -1,200 3,486,140 185,564,141,500 53,500 54,000 52,700 38,438,525 728,002,365
2017/02/01 54,000 300 2,813,046 152,598,833,428 54,300 54,900 53,700 39,312,128 728,002,365
2017/01/31 53,700 400 4,118,790 221,428,745,900 53,300 54,500 52,700 39,093,727 728,002,365
2017/01/26 53,300 1,600 4,517,114 239,592,036,100 52,500 53,500 52,400 38,802,526 728,002,365
2017/01/25 51,700 100 2,715,809 141,446,130,200 52,200 52,500 51,600 37,637,722 728,002,365
2017/01/24 51,600 800 3,449,130 177,616,900,100 51,300 52,000 51,100 37,564,922 728,002,365
2017/01/23 50,800 1,650 4,148,659 209,753,459,500 49,950 51,000 49,900 36,982,520 728,002,365
2017/01/20 49,150 -450 1,943,195 96,154,281,550 49,700 50,100 49,150 35,781,316 728,002,365
2017/01/19 49,600 750 2,332,268 115,610,934,220 49,550 50,100 49,100 36,108,917 728,002,365
2017/01/18 48,850 -450 2,974,091 144,988,002,700 48,950 49,400 48,300 35,562,916 728,002,365
2017/01/17 49,300 30 2,309,955 114,604,813,700 49,300 50,200 49,250 35,890,517 728,002,365
2017/01/16 49,300 -1,000 4,974,924 245,390,500,600 50,100 50,300 48,800 35,890,517 728,002,365
2017/01/13 50,300 -300 4,219,771 211,612,764,000 49,850 50,700 49,850 36,618,519 728,002,365
2017/01/12 50,600 -1,000 5,060,622 256,710,131,000 51,600 51,600 50,400 36,836,920 728,002,365
2017/01/11 51,600 1,850 4,360,058 223,583,642,686 50,000 51,900 50,000 37,564,922 728,002,365
2017/01/10 49,750 200 2,561,968 127,213,145,450 49,850 50,200 49,200 36,218,118 728,002,365
2017/01/09 49,550 1,550 3,871,999 191,236,382,800 48,500 49,750 48,200 36,072,517 728,002,365
2017/01/06 48,000 1,050 3,166,843 152,264,047,279 47,700 48,450 47,600 34,944,114 728,002,365
2017/01/05 46,950 450 2,377,163 112,240,246,450 47,000 47,500 46,850 34,179,711 728,002,365
2017/01/04 46,500 -750 2,722,599 127,044,173,975 47,000 47,150 46,200 33,852,110 728,002,365
2017/01/03 47,250 1,450 2,655,477 124,284,065,200 46,200 47,300 46,200 34,398,112 728,002,365
2017/01/02 45,800 1,100 1,547,681 70,741,238,750 44,750 46,000 44,600 33,342,508 728,002,365
Raw
삼성물산.csv
년/월/일 종가 대비 거래량(주) 거래대금(원) 시가 고가 저가 시가총액(백만) 상장주식수(주)
2017/12/28 126,000 1,000 204,966 25,710,018,730 124,500 126,500 124,000 23,900,945 189,690,043
2017/12/27 125,000 3,000 320,672 39,825,449,500 123,500 125,500 122,500 23,711,255 189,690,043
2017/12/26 122,000 -1,000 588,015 72,291,945,500 123,000 124,500 122,000 23,142,185 189,690,043
2017/12/22 123,000 -4,000 974,740 119,195,487,500 126,000 127,000 121,000 23,331,875 189,690,043
2017/12/21 127,000 -3,500 526,834 67,340,287,500 130,500 131,000 126,000 24,090,635 189,690,043
2017/12/20 130,500 30 212,484 27,695,608,000 130,000 131,000 129,500 24,754,551 189,690,043
2017/12/19 130,500 500 297,275 38,710,573,500 130,000 131,000 129,500 24,754,551 189,690,043
2017/12/18 130,000 -500 266,307 34,634,373,000 131,000 131,500 129,000 24,659,706 189,690,043
2017/12/15 130,500 -500 353,872 46,176,269,000 131,000 131,500 129,500 24,754,551 189,690,043
2017/12/14 131,000 -1,000 445,655 58,672,793,000 133,000 133,500 131,000 24,849,396 189,690,043
2017/12/13 132,000 500 278,462 36,856,281,000 131,000 134,000 131,000 25,039,086 189,690,043
2017/12/12 131,500 -500 181,098 23,750,650,000 131,500 132,500 130,500 24,944,241 189,690,043
2017/12/11 132,000 30 169,922 22,404,944,000 132,000 133,000 131,000 25,039,086 189,690,043
2017/12/08 132,000 -1,000 168,140 22,184,539,500 132,500 133,000 131,500 25,039,086 189,690,043
2017/12/07 133,000 -500 203,397 26,984,054,500 134,000 134,500 132,000 25,228,776 189,690,043
2017/12/06 133,500 -1,500 202,467 27,098,032,000 135,000 135,500 133,000 25,323,621 189,690,043
2017/12/05 135,000 -500 217,481 29,313,030,000 135,000 135,500 134,000 25,608,156 189,690,043
2017/12/04 135,500 2,500 214,559 28,764,426,500 134,000 135,500 133,000 25,703,001 189,690,043
2017/12/01 133,000 1,000 187,746 24,981,689,000 133,000 134,500 132,500 25,228,776 189,690,043
2017/11/30 132,000 -2,500 464,261 61,732,966,500 135,000 135,000 132,000 25,039,086 189,690,043
2017/11/29 134,500 30 190,288 25,643,561,000 135,000 135,500 134,000 25,513,311 189,690,043
2017/11/28 134,500 30 271,481 36,516,118,500 135,000 135,500 133,500 25,513,311 189,690,043
2017/11/27 134,500 -4,000 410,262 55,619,453,500 138,000 138,500 134,000 25,513,311 189,690,043
2017/11/24 138,500 30 173,270 23,913,949,500 138,500 139,500 137,500 26,272,071 189,690,043
2017/11/23 138,500 -1,000 172,718 23,939,647,500 139,000 139,500 138,000 26,272,071 189,690,043
2017/11/22 139,500 500 271,157 37,975,350,000 140,000 142,000 138,500 26,461,761 189,690,043
2017/11/21 139,000 500 295,691 41,237,439,500 139,000 140,500 138,500 26,366,916 189,690,043
2017/11/20 138,500 -2,000 211,989 29,540,360,500 140,500 141,000 138,500 26,272,071 189,690,043
2017/11/17 140,500 30 250,727 35,346,087,500 141,000 142,500 140,000 26,651,451 189,690,043
2017/11/16 140,500 2,000 232,446 32,590,188,000 138,500 141,500 138,000 26,651,451 189,690,043
2017/11/15 138,500 -1,500 296,358 41,077,141,500 139,500 140,000 138,000 26,272,071 189,690,043
2017/11/14 140,000 -500 289,952 40,537,937,500 139,500 141,000 138,500 26,556,606 189,690,043
2017/11/13 140,500 -4,500 544,408 76,808,702,500 144,000 144,500 140,000 26,651,451 189,690,043
2017/11/10 145,000 -1,000 169,678 24,528,931,000 145,500 146,000 143,500 27,505,056 189,690,043
2017/11/09 146,000 1,500 360,466 52,215,099,500 144,500 146,000 143,000 27,694,746 189,690,043
2017/11/08 144,500 -500 233,755 33,805,209,000 146,000 146,000 144,000 27,410,211 189,690,043
2017/11/07 145,000 30 248,282 36,056,973,500 144,000 146,500 143,500 27,505,056 189,690,043
2017/11/06 145,000 -3,000 324,809 47,187,365,000 148,000 148,500 144,000 27,505,056 189,690,043
2017/11/03 148,000 500 264,400 38,852,498,500 147,500 148,000 145,500 28,074,126 189,690,043
2017/11/02 147,500 -2,000 266,689 39,433,403,000 149,500 150,000 147,000 27,979,281 189,690,043
2017/11/01 149,500 1,500 535,848 79,748,333,000 149,500 150,000 147,000 28,358,661 189,690,043
2017/10/31 148,000 4,500 598,271 87,953,199,500 144,000 148,500 143,000 28,074,126 189,690,043
2017/10/30 143,500 -1,000 320,796 46,261,438,000 145,000 146,000 143,500 27,220,521 189,690,043
2017/10/27 144,500 -1,500 279,355 40,476,974,000 146,500 147,000 144,000 27,410,211 189,690,043
2017/10/26 146,000 -500 398,224 58,794,231,500 146,500 149,500 145,500 27,694,746 189,690,043
2017/10/25 146,500 2,000 330,869 48,357,945,000 146,500 147,000 144,500 27,789,591 189,690,043
2017/10/24 144,500 1,000 206,797 29,953,878,500 143,500 146,000 143,000 27,410,211 189,690,043
2017/10/23 143,500 -2,500 347,269 50,089,173,000 145,500 147,000 143,000 27,220,521 189,690,043
2017/10/20 146,000 500 391,870 57,412,145,500 147,000 148,500 145,000 27,694,746 189,690,043
2017/10/19 145,500 -1,000 663,093 96,177,982,000 145,500 147,000 143,500 27,599,901 189,690,043
2017/10/18 146,500 -2,000 532,987 78,153,574,000 149,000 149,500 145,000 27,789,591 189,690,043
2017/10/17 148,500 30 422,917 62,819,081,500 149,000 150,500 147,500 28,168,971 189,690,043
2017/10/16 148,500 1,500 763,745 113,603,064,500 149,500 151,500 146,500 28,168,971 189,690,043
2017/10/13 147,000 4,000 1,225,619 180,136,737,500 145,500 149,000 144,000 27,884,436 189,690,043
2017/10/12 143,000 1,000 750,640 107,405,721,000 142,000 145,000 140,500 27,125,676 189,690,043
2017/10/11 142,000 4,000 765,346 107,746,313,000 138,000 142,000 138,000 26,935,986 189,690,043
2017/10/10 138,000 3,000 635,602 87,506,079,500 136,500 139,000 136,000 26,177,226 189,690,043
2017/09/29 135,000 1,000 234,731 31,631,218,000 134,000 135,500 134,000 25,608,156 189,690,043
2017/09/28 134,000 -1,500 214,357 28,836,671,500 135,000 135,500 133,500 25,418,466 189,690,043
2017/09/27 135,500 30 222,976 30,123,922,500 135,000 135,500 134,000 25,703,001 189,690,043
2017/09/26 135,500 1,500 400,784 54,060,285,500 133,000 135,500 132,500 25,703,001 189,690,043
2017/09/25 134,000 2,000 389,212 52,151,080,500 133,000 135,000 132,500 25,418,466 189,690,043
2017/09/22 132,000 -500 354,266 46,975,375,000 132,500 134,000 131,500 25,039,086 189,690,043
2017/09/21 132,500 -1,500 237,360 31,735,644,500 134,000 135,500 132,500 25,133,931 189,690,043
2017/09/20 134,000 -1,000 397,771 53,414,426,500 135,500 136,000 133,000 25,418,466 189,690,043
2017/09/19 135,000 -1,500 406,351 54,716,147,000 135,500 136,500 133,000 25,608,156 189,690,043
2017/09/18 136,500 9,000 1,233,411 164,457,597,000 128,500 137,000 128,500 25,892,691 189,690,043
2017/09/15 127,500 30 454,896 57,988,746,500 127,000 129,500 126,500 24,185,480 189,690,043
2017/09/14 127,500 500 371,139 47,178,869,500 127,000 128,000 126,000 24,185,480 189,690,043
2017/09/13 127,000 -2,000 281,344 35,780,106,500 129,000 129,000 126,500 24,090,635 189,690,043
2017/09/12 129,000 30 204,098 26,177,452,500 129,000 129,000 127,000 24,470,016 189,690,043
2017/09/11 129,000 1,000 276,742 35,606,712,500 128,000 129,500 127,500 24,470,016 189,690,043
2017/09/08 128,000 1,500 281,856 36,145,253,000 126,500 129,000 126,500 24,280,326 189,690,043
2017/09/07 126,500 500 296,873 37,690,079,161 126,500 128,500 126,000 23,995,790 189,690,043
2017/09/06 126,000 500 234,137 29,467,162,000 126,000 127,000 125,000 23,900,945 189,690,043
2017/09/05 125,500 -1,500 257,162 32,410,110,500 127,500 127,500 125,500 23,806,100 189,690,043
2017/09/04 127,000 -2,500 333,330 42,251,108,000 126,000 128,000 125,500 24,090,635 189,690,043
2017/09/01 129,500 500 231,942 29,899,474,500 129,000 130,000 128,000 24,564,861 189,690,043
2017/08/31 129,000 -1,000 383,138 49,400,171,500 130,500 131,000 128,000 24,470,016 189,690,043
2017/08/30 130,000 30 311,963 40,584,494,000 130,500 131,500 129,500 24,659,706 189,690,043
2017/08/29 130,000 1,000 342,378 44,226,085,000 128,500 130,000 128,000 24,659,706 189,690,043
2017/08/28 129,000 -4,500 999,444 129,777,921,000 132,000 133,000 128,000 24,470,016 189,690,043
2017/08/25 133,500 -2,000 1,080,194 145,856,148,500 136,500 140,000 131,500 25,323,621 189,690,043
2017/08/24 135,500 1,000 328,251 44,460,621,500 134,500 137,500 134,000 25,703,001 189,690,043
2017/08/23 134,500 3,000 342,123 45,683,547,000 133,000 134,500 132,000 25,513,311 189,690,043
2017/08/22 131,500 -1,500 190,372 25,189,065,500 133,500 134,000 131,500 24,944,241 189,690,043
2017/08/21 133,000 -500 130,274 17,310,309,000 133,500 133,500 132,500 25,228,776 189,690,043
2017/08/18 133,500 -1,000 165,037 21,999,605,000 133,000 134,000 132,500 25,323,621 189,690,043
2017/08/17 134,500 30 247,911 33,210,794,500 134,000 134,500 132,500 25,513,311 189,690,043
2017/08/16 134,500 2,000 269,949 36,200,670,000 134,000 134,500 133,500 25,513,311 189,690,043
2017/08/14 132,500 500 299,605 39,710,267,500 133,000 134,000 131,500 25,133,931 189,690,043
2017/08/11 132,000 -1,000 303,352 39,974,850,000 131,500 133,000 131,000 25,039,086 189,690,043
2017/08/10 133,000 -1,500 357,594 47,806,645,000 133,500 136,000 133,000 25,228,776 189,690,043
2017/08/09 134,500 -4,000 389,349 52,606,522,500 137,500 138,500 134,000 25,513,311 189,690,043
2017/08/08 138,500 -1,500 192,363 26,785,904,000 140,000 141,500 138,500 26,272,071 189,690,043
2017/08/07 140,000 30 373,871 52,908,383,500 140,500 143,000 140,000 26,556,606 189,690,043
2017/08/04 140,000 2,000 160,286 22,317,404,500 138,500 140,000 138,500 26,556,606 189,690,043
2017/08/03 138,000 -2,500 359,625 49,982,893,500 141,500 141,500 138,000 26,177,226 189,690,043
2017/08/02 140,500 1,000 283,286 39,955,244,500 140,000 142,500 139,500 26,651,451 189,690,043
2017/08/01 139,500 500 220,608 30,725,464,000 138,000 140,500 137,500 26,461,761 189,690,043
2017/07/31 139,000 500 248,103 34,399,764,000 138,000 139,500 137,500 26,366,916 189,690,043
2017/07/28 138,500 -2,500 292,220 40,710,921,500 141,000 141,000 138,500 26,272,071 189,690,043
2017/07/27 141,000 2,000 363,591 51,218,064,500 141,000 143,000 139,500 26,746,296 189,690,043
2017/07/26 139,000 -3,000 459,811 64,140,214,500 143,000 143,000 138,000 26,366,916 189,690,043
2017/07/25 142,000 -1,500 251,521 35,899,024,000 143,500 144,500 141,500 26,935,986 189,690,043
2017/07/24 143,500 30 224,455 32,125,205,000 143,500 144,000 142,500 27,220,521 189,690,043
2017/07/21 143,500 2,000 361,123 51,324,660,500 141,000 144,000 140,500 27,220,521 189,690,043
2017/07/20 141,500 30 183,933 25,950,695,000 142,000 142,500 140,500 26,841,141 189,690,043
2017/07/19 141,500 -1,000 425,598 59,973,516,500 142,500 143,500 139,000 26,841,141 189,690,043
2017/07/18 142,500 500 172,843 24,556,147,000 142,500 143,000 141,000 27,030,831 189,690,043
2017/07/17 142,000 2,000 326,903 46,369,836,000 140,000 143,000 139,500 26,935,986 189,690,043
2017/07/14 140,000 -4,500 501,358 71,403,514,500 145,000 146,000 139,000 26,556,606 189,690,043
2017/07/13 144,500 2,000 383,285 55,360,807,500 143,500 145,500 142,500 27,410,211 189,690,043
2017/07/12 142,500 -3,000 265,411 38,126,415,500 145,000 145,500 142,500 27,030,831 189,690,043
2017/07/11 145,500 30 358,377 51,821,928,500 146,000 146,500 143,000 27,599,901 189,690,043
2017/07/10 145,500 500 347,061 50,837,857,500 146,500 148,500 145,000 27,599,901 189,690,043
2017/07/07 145,000 30 272,615 39,524,186,000 144,000 146,500 143,000 27,505,056 189,690,043
2017/07/06 145,000 -500 253,285 36,942,517,500 145,500 147,500 144,500 27,505,056 189,690,043
2017/07/05 145,500 1,500 368,232 53,314,542,500 144,000 146,500 143,000 27,599,901 189,690,043
2017/07/04 144,000 -500 372,767 53,894,074,000 144,500 146,500 143,000 27,315,366 189,690,043
2017/07/03 144,500 -3,500 600,066 86,913,351,500 148,500 149,000 143,000 27,410,211 189,690,043
2017/06/30 148,000 -500 480,433 70,951,824,500 147,500 149,000 146,500 28,074,126 189,690,043
2017/06/29 148,500 4,000 1,005,114 148,525,067,500 145,500 149,500 144,000 28,168,971 189,690,043
2017/06/28 144,500 -1,500 878,342 127,936,611,500 145,000 148,000 144,500 27,410,211 189,690,043
2017/06/27 146,000 4,500 1,146,776 165,509,665,500 142,500 146,500 140,500 27,694,746 189,690,043
2017/06/26 141,500 2,500 1,093,775 154,237,615,000 138,500 142,500 137,500 26,841,141 189,690,043
2017/06/23 139,000 1,500 505,570 70,090,741,500 138,500 140,000 137,000 26,366,916 189,690,043
2017/06/22 137,500 5,500 589,549 80,126,491,500 133,500 137,500 133,000 26,082,381 189,690,043
2017/06/21 132,000 -2,000 409,348 54,124,245,479 133,000 133,500 131,500 25,039,086 189,690,043
2017/06/20 134,000 -2,000 353,507 47,555,076,000 136,500 137,000 133,500 25,418,466 189,690,043
2017/06/19 136,000 500 374,642 50,790,844,500 135,500 137,000 133,000 25,797,846 189,690,043
2017/06/16 135,500 30 612,073 83,005,764,000 136,000 137,000 135,500 25,703,001 189,690,043
2017/06/15 135,500 -1,000 322,169 43,745,012,000 135,500 137,000 135,000 25,703,001 189,690,043
2017/06/14 136,500 -2,000 488,727 66,880,842,000 140,000 140,500 135,500 25,892,691 189,690,043
2017/06/13 138,500 500 258,419 35,748,743,500 138,000 139,500 137,500 26,272,071 189,690,043
2017/06/12 138,000 500 360,534 49,487,307,500 135,500 138,000 135,500 26,177,226 189,690,043
2017/06/09 137,500 -5,000 892,989 124,129,574,000 142,000 143,000 137,500 26,082,381 189,690,043
2017/06/08 142,500 30 716,307 101,389,224,000 142,500 143,500 139,500 27,030,831 189,690,043
2017/06/07 142,500 -500 390,665 55,672,968,500 143,500 144,000 141,000 27,030,831 189,690,043
2017/06/05 143,000 1,500 659,590 94,137,821,000 141,000 144,000 140,500 27,125,676 189,690,043
2017/06/02 141,500 3,500 879,961 123,513,101,000 139,000 142,000 138,500 26,841,141 189,690,043
2017/06/01 138,000 500 423,105 58,181,236,000 137,500 138,500 136,000 26,177,226 189,690,043
2017/05/31 137,500 30 500,477 68,751,395,000 137,000 138,500 135,500 26,082,381 189,690,043
2017/05/30 137,500 30 779,140 108,063,375,500 139,500 141,500 136,500 26,082,381 189,690,043
2017/05/29 137,500 3,500 995,868 136,638,199,500 135,000 139,000 134,000 26,082,381 189,690,043
2017/05/26 134,000 1,000 560,796 75,197,540,500 133,500 135,000 133,000 25,418,466 189,690,043
2017/05/25 133,000 2,000 531,150 70,599,805,000 132,500 134,000 131,500 25,228,776 189,690,043
2017/05/24 131,000 30 479,014 63,301,885,500 132,000 134,000 131,000 24,849,396 189,690,043
2017/05/23 131,000 500 391,575 51,086,612,000 130,000 131,500 128,500 24,849,396 189,690,043
2017/05/22 130,500 1,000 440,110 57,416,280,000 131,500 132,000 129,500 24,754,551 189,690,043
2017/05/19 129,500 4,500 932,339 119,960,192,500 125,000 130,000 125,000 24,564,861 189,690,043
2017/05/18 125,000 -500 359,938 44,913,954,000 124,000 126,000 124,000 23,711,255 189,690,043
2017/05/17 125,500 -1,000 278,802 35,041,512,000 126,500 126,500 125,000 23,806,100 189,690,043
2017/05/16 126,500 1,000 333,600 42,102,572,000 126,500 127,000 125,500 23,995,790 189,690,043
2017/05/15 125,500 30 265,700 33,243,700,500 126,000 126,000 124,500 23,806,100 189,690,043
2017/05/12 125,500 -1,000 257,044 32,295,680,500 126,000 126,500 125,000 23,806,100 189,690,043
2017/05/11 126,500 2,000 501,278 63,215,003,500 125,000 127,000 124,500 23,995,790 189,690,043
2017/05/10 124,500 -2,000 686,676 86,007,212,000 126,500 127,500 123,500 23,616,410 189,690,043
2017/05/08 126,500 2,500 464,675 58,339,420,500 126,000 126,500 124,500 23,995,790 189,690,043
2017/05/04 124,000 1,500 355,536 44,054,844,000 124,000 125,000 122,500 23,521,565 189,690,043
2017/05/02 122,500 -1,000 617,060 75,618,722,000 122,000 123,500 122,000 23,237,030 189,690,043
2017/04/28 123,500 1,000 619,066 75,821,402,500 121,000 124,000 120,500 23,426,720 189,690,043
2017/04/27 122,500 -9,000 2,296,586 284,047,081,000 128,000 128,000 121,000 23,237,030 189,690,043
2017/04/26 131,500 1,000 439,791 57,963,707,000 131,000 133,000 131,000 24,944,241 189,690,043
2017/04/25 130,500 30 244,464 31,848,497,000 130,500 131,000 129,500 24,754,551 189,690,043
2017/04/24 130,500 30 270,272 35,248,541,000 131,000 132,000 129,500 24,754,551 189,690,043
2017/04/21 130,500 2,000 491,237 63,977,439,000 130,000 131,500 128,500 24,754,551 189,690,043
2017/04/20 128,500 1,500 348,233 44,561,843,000 127,500 129,000 127,000 24,375,171 189,690,043
2017/04/19 127,000 -500 245,031 31,227,143,000 128,500 129,000 126,500 24,090,635 189,690,043
2017/04/18 127,500 1,500 692,120 88,929,696,000 126,000 130,000 126,000 24,185,480 189,690,043
2017/04/17 126,000 1,000 165,944 20,819,481,500 125,000 126,000 124,500 23,900,945 189,690,043
2017/04/14 125,000 -500 124,081 15,464,522,000 124,500 125,500 124,000 23,711,255 189,690,043
2017/04/13 125,500 500 285,484 35,590,565,000 125,000 125,500 123,500 23,806,100 189,690,043
2017/04/12 125,000 1,500 165,930 20,647,551,500 123,500 125,000 123,500 23,711,255 189,690,043
2017/04/11 123,500 -1,000 313,984 38,857,486,500 124,500 124,500 123,000 23,426,720 189,690,043
2017/04/10 124,500 -2,500 414,176 51,705,477,500 126,500 127,000 124,000 23,616,410 189,690,043
2017/04/07 127,000 1,000 216,422 27,399,072,500 126,000 127,000 126,000 24,090,635 189,690,043
2017/04/06 126,000 -1,500 282,892 35,607,554,000 127,000 127,500 125,000 23,900,945 189,690,043
2017/04/05 127,500 -1,500 244,773 31,300,067,000 129,000 129,000 127,000 24,185,480 189,690,043
2017/04/04 129,000 1,500 341,604 43,910,466,500 128,000 130,000 127,000 24,470,016 189,690,043
2017/04/03 127,500 30 213,913 27,273,095,000 127,500 128,500 126,500 24,185,480 189,690,043
2017/03/31 127,500 -500 330,624 41,957,522,000 127,500 128,000 126,000 24,185,480 189,690,043
2017/03/30 128,000 -500 239,764 30,587,766,000 127,500 128,500 127,000 24,280,326 189,690,043
2017/03/29 128,500 2,000 386,344 49,153,925,500 127,000 128,500 126,000 24,375,171 189,690,043
2017/03/28 126,500 1,000 608,102 76,572,258,500 126,000 127,000 124,500 23,995,790 189,690,043
2017/03/27 125,500 -2,000 691,083 87,294,853,000 127,000 128,500 125,000 23,806,100 189,690,043
2017/03/24 127,500 -10,000 1,834,793 235,307,295,000 129,000 131,000 126,000 24,185,480 189,690,043
2017/03/23 137,500 3,500 814,717 111,765,484,000 135,500 139,000 135,000 26,082,381 189,690,043
2017/03/22 134,000 500 478,401 63,776,428,500 132,500 134,500 131,500 25,418,466 189,690,043
2017/03/21 133,500 500 593,727 79,129,511,000 133,000 134,500 131,500 25,323,621 189,690,043
2017/03/20 133,000 500 526,483 70,095,531,000 133,000 134,500 131,500 25,228,776 189,690,043
2017/03/17 132,500 2,000 539,796 70,717,481,000 130,500 132,500 129,500 25,133,931 189,690,043
2017/03/16 130,500 -500 658,542 85,761,097,000 132,000 132,500 128,500 24,754,551 189,690,043
2017/03/15 131,000 -1,000 1,633,435 216,838,193,087 132,000 134,500 130,500 24,849,396 189,690,043
2017/03/14 132,000 11,000 1,858,384 236,906,547,500 121,500 132,000 120,500 25,039,086 189,690,043
2017/03/13 121,000 500 308,158 37,339,495,000 121,000 122,500 120,500 22,952,495 189,690,043
2017/03/10 120,500 1,000 463,588 55,921,948,000 120,000 123,000 119,500 22,857,650 189,690,043
2017/03/09 119,500 -1,000 307,838 36,945,569,000 120,000 121,500 119,500 22,667,960 189,690,043
2017/03/08 120,500 -1,000 232,995 28,093,196,000 121,000 122,000 120,000 22,857,650 189,690,043
2017/03/07 121,500 2,000 303,550 36,775,426,000 120,500 122,000 119,500 23,047,340 189,690,043
2017/03/06 119,500 -2,000 414,429 49,627,365,500 121,000 121,500 118,000 22,667,960 189,690,043
2017/03/03 121,500 30 245,038 29,795,281,000 121,000 122,500 120,500 23,047,340 189,690,043
2017/03/02 121,500 -1,500 396,116 48,440,250,500 123,500 124,500 121,500 23,047,340 189,690,043
2017/02/28 123,000 -2,000 413,692 51,116,503,500 125,500 125,500 123,000 23,331,875 189,690,043
2017/02/27 125,000 30 226,446 28,271,601,500 124,500 125,500 124,000 23,711,255 189,690,043
2017/02/24 125,000 1,000 235,107 29,246,143,500 124,500 125,000 123,500 23,711,255 189,690,043
2017/02/23 124,000 30 290,739 36,009,371,000 124,500 125,500 123,000 23,521,565 189,690,043
2017/02/22 124,000 -2,000 300,386 37,504,627,500 126,500 127,000 124,000 23,521,565 189,690,043
2017/02/21 126,000 3,000 292,388 36,614,347,500 123,500 126,000 123,000 23,900,945 189,690,043
2017/02/20 123,000 -1,000 305,838 37,768,609,500 123,500 125,500 123,000 23,331,875 189,690,043
2017/02/17 124,000 -2,500 604,469 74,501,867,500 122,500 124,500 121,500 23,521,565 189,690,043
2017/02/16 126,500 500 366,400 46,470,502,500 126,500 129,000 125,500 23,995,790 189,690,043
2017/02/15 126,000 30 198,742 25,021,970,500 125,500 126,500 125,000 23,900,945 189,690,043
2017/02/14 126,000 500 219,850 27,614,228,500 125,000 126,500 124,500 23,900,945 189,690,043
2017/02/13 125,500 -2,000 404,042 50,438,144,000 126,000 126,500 123,500 23,806,100 189,690,043
2017/02/10 127,500 1,500 276,672 35,244,026,500 127,000 128,500 125,500 24,185,480 189,690,043
2017/02/09 126,000 -1,500 298,986 37,874,503,500 127,500 127,500 126,000 23,900,945 189,690,043
2017/02/08 127,500 -1,000 258,988 32,949,387,000 128,500 128,500 126,000 24,185,480 189,690,043
2017/02/07 128,500 500 162,093 20,726,167,500 128,000 128,500 127,000 24,375,171 189,690,043
2017/02/06 128,000 -500 189,476 24,295,054,500 129,000 129,500 127,500 24,280,326 189,690,043
2017/02/03 128,500 30 345,789 44,395,885,000 129,000 129,500 127,500 24,375,171 189,690,043
2017/02/02 128,500 1,500 470,484 60,498,675,500 126,500 129,500 126,500 24,375,171 189,690,043
2017/02/01 127,000 1,000 305,080 38,708,666,500 127,000 127,500 126,000 24,090,635 189,690,043
2017/01/31 126,000 -500 347,477 44,030,032,500 125,500 127,500 125,000 23,900,945 189,690,043
2017/01/26 126,500 1,500 431,389 54,526,613,500 126,000 127,500 124,000 23,995,790 189,690,043
2017/01/25 125,000 1,500 407,382 50,871,253,500 124,000 126,000 123,000 23,711,255 189,690,043
2017/01/24 123,500 3,000 326,102 39,814,118,000 120,000 124,000 120,000 23,426,720 189,690,043
2017/01/23 120,500 -1,500 309,555 37,527,556,500 121,000 122,500 120,000 22,857,650 189,690,043
2017/01/20 122,000 -2,000 436,494 53,549,435,500 123,500 125,000 121,500 23,142,185 189,690,043
2017/01/19 124,000 1,000 621,122 78,273,680,500 128,000 128,500 124,000 23,521,565 189,690,043
2017/01/18 123,000 -2,000 753,539 92,702,296,000 124,500 125,000 122,000 23,331,875 189,690,043
2017/01/17 125,000 -2,500 587,686 74,096,362,000 127,000 128,500 124,500 23,711,255 189,690,043
2017/01/16 127,500 -1,000 337,269 43,063,007,500 128,500 129,000 126,500 24,185,480 189,690,043
2017/01/13 128,500 500 259,502 33,174,632,000 128,000 129,000 126,500 24,375,171 189,690,043
2017/01/12 128,000 2,000 542,624 69,102,426,000 126,500 129,000 126,000 24,280,326 189,690,043
2017/01/11 126,000 -500 535,569 67,690,323,500 127,000 128,000 125,500 23,900,945 189,690,043
2017/01/10 126,500 -1,500 245,322 31,119,935,000 127,500 128,000 126,500 23,995,790 189,690,043
2017/01/09 128,000 -1,000 232,165 29,697,939,000 128,500 129,000 127,500 24,280,326 189,690,043
2017/01/06 129,000 1,000 206,627 26,551,997,000 128,500 129,000 127,000 24,470,016 189,690,043
2017/01/05 128,000 -1,000 377,917 48,772,170,500 129,500 130,500 128,000 24,280,326 189,690,043
2017/01/04 129,000 30 319,875 41,375,918,250 129,000 130,500 128,000 24,470,016 189,690,043
2017/01/03 129,000 3,500 507,878 65,137,927,500 126,500 129,500 126,000 24,470,016 189,690,043
2017/01/02 125,500 30 216,717 27,206,089,500 125,500 126,500 124,000 23,806,100 189,690,043
Raw
삼성바이오로직스.csv
년/월/일 종가 대비 거래량(주) 거래대금(원) 시가 고가 저가 시가총액(백만) 상장주식수(주)
2017/12/28 371,000 5,000 181,010 67,135,602,500 369,500 373,500 367,000 24,547,215 66,165,000
2017/12/27 366,000 21,500 277,024 100,006,681,000 351,000 366,500 349,000 24,216,390 66,165,000
2017/12/26 344,500 -2,500 207,923 71,919,636,500 346,500 351,000 341,500 22,793,842 66,165,000
2017/12/22 347,000 -2,000 207,144 72,120,089,000 349,500 352,500 346,500 22,959,255 66,165,000
2017/12/21 349,000 -6,500 163,747 57,513,685,500 354,500 356,000 349,000 23,091,585 66,165,000
2017/12/20 355,500 2,000 161,373 57,651,574,000 357,000 360,000 349,000 23,521,658 66,165,000
2017/12/19 353,500 30 140,517 49,230,078,000 350,000 356,000 346,500 23,389,328 66,165,000
2017/12/18 353,500 -9,000 164,086 58,646,468,500 365,500 366,000 352,000 23,389,328 66,165,000
2017/12/15 362,500 1,500 115,824 42,124,069,000 365,000 366,500 361,500 23,984,812 66,165,000
2017/12/14 361,000 -1,500 252,905 92,667,602,000 367,000 374,000 360,500 23,885,565 66,165,000
2017/12/13 362,500 10,000 181,593 65,607,633,000 354,000 364,000 353,500 23,984,812 66,165,000
2017/12/12 352,500 -6,000 236,418 84,073,888,000 358,000 363,500 350,500 23,323,162 66,165,000
2017/12/11 358,500 21,500 311,770 110,134,948,000 345,000 359,500 342,000 23,720,152 66,165,000
2017/12/08 337,000 8,000 271,505 91,776,987,000 331,000 345,000 331,000 22,297,605 66,165,000
2017/12/07 329,000 -15,500 427,710 141,378,683,000 343,500 344,000 324,000 21,768,285 66,165,000
2017/12/06 344,500 -11,000 211,105 73,357,413,500 357,000 358,000 341,500 22,793,842 66,165,000
2017/12/05 355,500 -3,000 153,209 54,566,687,000 360,500 362,000 350,500 23,521,658 66,165,000
2017/12/04 358,500 -5,000 143,005 51,369,007,000 364,000 364,500 355,500 23,720,152 66,165,000
2017/12/01 363,500 21,000 298,111 106,954,391,000 345,500 365,500 345,500 24,050,978 66,165,000
2017/11/30 342,500 -22,000 790,554 275,189,241,444 364,500 366,500 340,000 22,661,512 66,165,000
2017/11/29 364,500 -2,000 192,022 70,163,857,500 362,500 371,000 361,500 24,117,142 66,165,000
2017/11/28 366,500 -7,500 250,924 92,789,680,000 375,000 379,500 366,000 24,249,472 66,165,000
2017/11/27 374,000 -5,500 164,922 61,943,106,000 378,000 380,500 374,000 24,745,710 66,165,000
2017/11/24 379,500 -3,000 141,989 54,086,376,500 383,000 385,500 379,000 25,109,618 66,165,000
2017/11/23 382,500 -1,000 164,874 62,700,448,500 379,000 384,500 374,500 25,308,112 66,165,000
2017/11/22 383,500 -8,500 263,188 101,751,819,500 394,500 395,000 381,500 25,374,278 66,165,000
2017/11/21 392,000 -3,000 241,959 95,525,219,000 397,500 399,000 391,500 25,936,680 66,165,000
2017/11/20 395,000 -1,000 410,101 165,054,095,000 405,000 414,000 395,000 26,135,175 66,165,000
2017/11/17 396,000 1,500 168,530 66,521,345,500 396,500 398,500 390,500 26,201,340 66,165,000
2017/11/16 394,500 500 229,731 90,820,559,500 400,000 403,000 386,000 26,102,092 66,165,000
2017/11/15 394,000 12,000 535,712 209,663,987,500 382,000 400,000 378,000 26,069,010 66,165,000
2017/11/14 382,000 4,000 191,107 73,308,957,500 380,500 387,500 379,500 25,275,030 66,165,000
2017/11/13 378,000 2,500 213,496 80,549,120,000 372,000 379,500 372,000 25,010,370 66,165,000
2017/11/10 375,500 -9,500 390,431 146,586,709,000 381,000 384,000 370,500 24,844,958 66,165,000
2017/11/09 385,000 -2,000 143,261 55,669,832,010 393,500 395,500 384,500 25,473,525 66,165,000
2017/11/08 387,000 -2,000 192,252 74,272,277,000 383,500 392,500 380,000 25,605,855 66,165,000
2017/11/07 389,000 -5,500 176,109 68,665,520,540 390,500 393,000 388,500 25,738,185 66,165,000
2017/11/06 394,500 -1,000 141,828 55,628,205,630 396,000 396,500 390,000 26,102,092 66,165,000
2017/11/03 395,500 3,000 189,577 74,509,430,500 394,000 396,500 386,500 26,168,258 66,165,000
2017/11/02 392,500 -13,500 397,030 157,635,920,500 411,000 412,000 391,000 25,969,762 66,165,000
2017/11/01 406,000 22,000 387,331 153,973,945,000 387,000 408,000 385,500 26,862,990 66,165,000
2017/10/31 384,000 10,000 187,491 71,066,927,000 374,000 384,000 372,000 25,407,360 66,165,000
2017/10/30 374,000 -3,500 196,506 73,984,628,500 378,000 382,500 373,500 24,745,710 66,165,000
2017/10/27 377,500 7,000 169,742 63,618,948,500 376,000 379,500 366,000 24,977,288 66,165,000
2017/10/26 370,500 5,500 347,627 129,779,210,000 377,500 381,000 365,500 24,514,132 66,165,000
2017/10/25 365,000 -16,500 326,323 121,464,084,000 385,000 385,500 363,500 24,150,225 66,165,000
2017/10/24 381,500 3,000 195,224 74,079,822,000 379,000 385,000 372,000 25,241,948 66,165,000
2017/10/23 378,500 -2,500 149,412 56,768,733,500 380,500 386,500 377,500 25,043,452 66,165,000
2017/10/20 381,000 3,500 185,542 70,763,980,000 378,000 384,500 378,000 25,208,865 66,165,000
2017/10/19 377,500 -11,500 541,149 203,775,059,500 384,500 385,000 370,500 24,977,288 66,165,000
2017/10/18 389,000 -10,000 397,420 156,684,067,500 397,500 407,000 387,000 25,738,185 66,165,000
2017/10/17 399,000 5,000 318,314 126,030,988,500 390,000 403,000 386,500 26,399,835 66,165,000
2017/10/16 394,000 5,500 342,657 134,187,648,500 395,000 407,000 379,500 26,069,010 66,165,000
2017/10/13 388,500 11,000 752,840 295,087,696,000 380,000 411,000 379,000 25,705,102 66,165,000
2017/10/12 377,500 30,000 499,172 182,642,029,500 349,000 383,500 345,500 24,977,288 66,165,000
2017/10/11 347,500 -500 233,466 81,988,467,000 351,500 355,500 345,000 22,992,338 66,165,000
2017/10/10 348,000 10,500 323,238 112,340,713,500 343,000 350,000 340,500 23,025,420 66,165,000
2017/09/29 337,500 7,000 167,608 56,443,738,000 331,500 340,000 331,000 22,330,688 66,165,000
2017/09/28 330,500 -3,500 117,609 39,024,126,500 335,500 336,000 329,500 21,867,532 66,165,000
2017/09/27 334,000 9,000 151,342 50,284,024,000 325,500 336,000 325,000 22,099,110 66,165,000
2017/09/26 325,000 -1,000 152,216 49,764,253,000 326,000 331,500 322,000 21,503,625 66,165,000
2017/09/25 326,000 7,500 180,341 58,333,223,000 317,000 327,500 316,500 21,569,790 66,165,000
2017/09/22 318,500 -16,500 437,563 141,326,099,000 331,000 332,500 318,000 21,073,552 66,165,000
2017/09/21 335,000 -3,000 221,715 74,852,067,500 342,000 343,500 333,000 22,165,275 66,165,000
2017/09/20 338,000 30 325,216 110,797,514,000 339,500 345,000 335,500 22,363,770 66,165,000
2017/09/19 338,000 9,500 382,530 128,568,494,000 328,500 343,500 321,500 22,363,770 66,165,000
2017/09/18 328,500 2,000 437,031 144,907,784,000 335,500 338,500 326,500 21,735,202 66,165,000
2017/09/15 326,500 2,500 375,992 122,468,163,000 321,000 332,000 320,500 21,602,872 66,165,000
2017/09/14 324,000 21,000 487,784 153,843,456,000 304,500 325,500 302,000 21,437,460 66,165,000
2017/09/13 303,000 -2,000 366,284 111,784,231,000 308,000 309,000 301,000 20,047,995 66,165,000
2017/09/12 305,000 19,000 745,221 223,066,253,500 287,500 306,000 286,500 20,180,325 66,165,000
2017/09/11 286,000 2,000 133,946 38,188,887,500 284,000 287,000 280,500 18,923,190 66,165,000
2017/09/08 284,000 30 104,874 29,910,371,000 286,500 288,000 283,500 18,790,860 66,165,000
2017/09/07 284,000 -500 203,062 58,190,288,000 287,000 289,000 282,500 18,790,860 66,165,000
2017/09/06 284,500 9,000 230,105 64,898,811,000 275,500 286,000 275,000 18,823,942 66,165,000
2017/09/05 275,500 -500 85,742 23,659,451,000 277,000 278,000 274,500 18,228,458 66,165,000
2017/09/04 276,000 -4,500 138,525 38,206,227,000 271,000 278,500 271,000 18,261,540 66,165,000
2017/09/01 280,500 -2,500 110,519 31,108,886,500 285,000 285,500 280,000 18,559,282 66,165,000
2017/08/31 283,000 1,000 105,048 29,774,966,000 284,500 285,000 282,500 18,724,695 66,165,000
2017/08/30 282,000 500 89,762 25,238,295,500 281,500 283,000 279,500 18,658,530 66,165,000
2017/08/29 281,500 1,500 110,252 30,739,567,500 277,500 281,500 276,000 18,625,448 66,165,000
2017/08/28 280,000 30 98,871 27,710,053,500 280,000 283,000 279,000 18,526,200 66,165,000
2017/08/25 280,000 500 270,676 76,722,182,000 288,000 290,000 278,000 18,526,200 66,165,000
2017/08/24 279,500 -1,500 118,942 33,237,310,000 281,000 282,500 277,500 18,493,118 66,165,000
2017/08/23 281,000 -5,000 198,686 56,086,341,000 287,500 288,500 279,000 18,592,365 66,165,000
2017/08/22 286,000 11,500 362,272 103,104,113,500 279,000 288,000 278,500 18,923,190 66,165,000
2017/08/21 274,500 1,500 106,156 29,132,674,500 275,500 276,500 273,000 18,162,292 66,165,000
2017/08/18 273,000 1,000 88,407 24,134,378,000 271,000 275,000 270,500 18,063,045 66,165,000
2017/08/17 272,000 -1,500 92,617 25,364,912,000 274,000 277,500 271,000 17,996,880 66,165,000
2017/08/16 273,500 2,500 101,161 27,710,507,500 275,000 277,000 272,000 18,096,128 66,165,000
2017/08/14 271,000 7,000 127,107 34,299,167,000 268,500 272,000 268,000 17,930,715 66,165,000
2017/08/11 264,000 -5,000 184,944 48,901,690,500 262,000 268,000 262,000 17,467,560 66,165,000
2017/08/10 269,000 -2,500 167,318 45,025,408,500 270,000 274,000 265,500 17,798,385 66,165,000
2017/08/09 271,500 -5,500 135,577 36,975,892,000 274,000 276,000 271,000 17,963,798 66,165,000
2017/08/08 277,000 -3,500 159,977 44,833,801,500 282,000 285,500 276,000 18,327,705 66,165,000
2017/08/07 280,500 2,500 183,737 51,799,850,000 278,000 284,500 276,000 18,559,282 66,165,000
2017/08/04 278,000 -1,500 107,470 29,933,159,000 279,500 282,500 276,000 18,393,870 66,165,000
2017/08/03 279,500 500 173,952 48,157,558,500 280,000 282,000 271,500 18,493,118 66,165,000
2017/08/02 279,000 -1,000 109,780 30,658,744,000 281,500 281,500 276,000 18,460,035 66,165,000
2017/08/01 280,000 8,000 187,075 51,785,322,500 267,000 282,000 266,500 18,526,200 66,165,000
2017/07/31 272,000 2,000 167,656 45,515,644,500 265,500 277,500 262,000 17,996,880 66,165,000
2017/07/28 270,000 -8,000 220,740 59,846,318,000 274,000 275,000 268,500 17,864,550 66,165,000
2017/07/27 278,000 -7,500 237,334 66,621,930,000 287,500 288,000 277,000 18,393,870 66,165,000
2017/07/26 285,500 -1,500 283,123 81,631,528,500 292,500 293,000 282,000 18,890,108 66,165,000
2017/07/25 287,000 14,000 606,363 173,981,310,000 275,000 292,000 274,500 18,989,355 66,165,000
2017/07/24 273,000 3,000 133,454 36,228,939,500 270,000 273,000 269,500 18,063,045 66,165,000
2017/07/21 270,000 5,500 208,794 56,165,521,000 262,500 272,000 262,500 17,864,550 66,165,000
2017/07/20 264,500 1,500 170,384 44,995,583,500 265,500 267,000 261,500 17,500,642 66,165,000
2017/07/19 263,000 2,500 465,486 119,682,310,500 257,000 264,500 251,500 17,401,395 66,165,000
2017/07/18 260,500 -6,500 389,625 102,323,440,500 267,500 270,000 259,000 17,235,982 66,165,000
2017/07/17 267,000 1,000 378,941 101,876,758,500 263,500 273,500 261,000 17,666,055 66,165,000
2017/07/14 266,000 -9,000 720,080 191,161,849,000 275,000 275,000 260,000 17,599,890 66,165,000
2017/07/13 275,000 -5,000 457,163 126,567,083,500 282,500 286,000 272,000 18,195,375 66,165,000
2017/07/12 280,000 -9,500 312,073 88,186,579,500 289,000 291,500 280,000 18,526,200 66,165,000
2017/07/11 289,500 -1,500 119,973 34,767,169,500 292,000 293,000 286,500 19,154,768 66,165,000
2017/07/10 291,000 500 137,978 40,199,407,500 293,000 295,000 289,000 19,254,015 66,165,000
2017/07/07 290,500 1,000 175,545 50,989,431,500 288,500 294,500 285,500 19,220,932 66,165,000
2017/07/06 289,500 500 273,210 79,808,348,500 290,000 297,500 288,500 19,154,768 66,165,000
2017/07/05 289,000 30 177,422 51,188,388,500 291,500 292,000 285,000 19,121,685 66,165,000
2017/07/04 289,000 8,500 416,925 119,119,295,500 282,000 291,000 278,000 19,121,685 66,165,000
2017/07/03 280,500 -11,500 511,043 144,271,650,000 291,000 291,500 276,000 18,559,282 66,165,000
2017/06/30 292,000 -5,000 855,923 252,362,461,500 295,500 308,500 286,500 19,320,180 66,165,000
2017/06/29 297,000 15,500 770,998 226,794,962,000 285,000 302,000 283,500 19,651,005 66,165,000
2017/06/28 281,500 -2,000 376,723 105,529,810,500 279,500 282,000 277,500 18,625,448 66,165,000
2017/06/27 283,500 1,000 521,770 145,839,153,000 275,000 284,500 270,500 18,757,778 66,165,000
2017/06/26 282,500 33,500 1,506,559 418,305,997,500 253,500 300,000 252,500 18,691,612 66,165,000
2017/06/23 249,000 11,000 397,068 97,642,899,000 238,500 249,500 238,500 16,475,085 66,165,000
2017/06/22 238,000 5,000 231,638 54,908,067,500 235,000 239,500 232,000 15,747,270 66,165,000
2017/06/21 233,000 -1,000 364,101 83,871,413,416 231,000 237,000 226,500 15,416,445 66,165,000
2017/06/20 234,000 -6,500 313,772 74,064,609,000 243,000 243,000 233,000 15,482,610 66,165,000
2017/06/19 240,500 500 176,598 42,585,466,500 241,500 243,500 238,500 15,912,682 66,165,000
2017/06/16 240,000 30 240,682 57,660,733,500 238,500 243,000 236,000 15,879,600 66,165,000
2017/06/15 240,000 -3,500 296,745 71,255,061,000 244,000 246,500 237,000 15,879,600 66,165,000
2017/06/14 243,500 -1,500 461,481 112,082,680,500 250,000 250,000 237,000 16,111,178 66,165,000
2017/06/13 245,000 16,500 525,605 125,633,671,500 231,500 245,000 231,000 16,210,425 66,165,000
2017/06/12 228,500 4,000 362,302 83,043,550,000 225,000 232,500 225,000 15,118,702 66,165,000
2017/06/09 224,500 -11,000 758,098 171,942,228,000 231,500 232,500 223,500 14,854,042 66,165,000
2017/06/08 235,500 -9,500 1,440,876 342,730,795,500 248,500 254,000 230,000 15,581,858 66,165,000
2017/06/07 245,000 12,500 512,783 122,443,413,000 231,500 245,000 229,000 16,210,425 66,165,000
2017/06/05 232,500 1,000 354,430 81,265,553,000 231,500 232,500 227,000 15,383,362 66,165,000
2017/06/02 231,500 2,500 612,238 141,715,869,000 232,500 237,000 225,000 15,317,198 66,165,000
2017/06/01 229,000 9,000 457,129 103,330,663,500 220,000 229,000 217,500 15,151,785 66,165,000
2017/05/31 220,000 8,500 628,168 136,853,455,500 213,000 220,000 211,000 14,556,300 66,165,000
2017/05/30 211,500 -1,500 325,679 68,760,136,000 214,000 215,000 207,500 13,993,898 66,165,000
2017/05/29 213,000 -500 462,314 99,360,573,000 210,500 219,500 207,000 14,093,145 66,165,000
2017/05/26 213,500 9,500 432,433 91,078,262,000 205,000 215,500 203,000 14,126,228 66,165,000
2017/05/25 204,000 4,000 263,556 53,592,715,500 200,000 206,500 198,500 13,497,660 66,165,000
2017/05/24 200,000 4,000 303,725 60,405,198,700 197,500 200,500 195,500 13,233,000 66,165,000
2017/05/23 196,000 3,000 188,618 36,715,501,000 193,500 196,000 192,500 12,968,340 66,165,000
2017/05/22 193,000 500 162,889 31,300,234,000 193,000 194,000 190,000 12,769,845 66,165,000
2017/05/19 192,500 1,500 140,004 26,775,657,000 192,000 192,500 189,000 12,736,762 66,165,000
2017/05/18 191,000 2,000 286,608 54,425,404,500 188,000 191,500 187,000 12,637,515 66,165,000
2017/05/17 189,000 2,000 131,398 24,679,407,500 187,500 189,000 186,000 12,505,185 66,165,000
2017/05/16 187,000 500 114,999 21,372,330,500 187,000 187,500 185,000 12,372,855 66,165,000
2017/05/15 186,500 1,500 114,199 21,217,718,000 185,500 187,000 184,000 12,339,772 66,165,000
2017/05/12 185,000 30 101,233 18,608,263,000 185,000 185,500 182,500 12,240,525 66,165,000
2017/05/11 185,000 5,000 253,559 46,553,215,000 181,000 186,000 180,000 12,240,525 66,165,000
2017/05/10 180,000 -3,500 225,215 40,817,377,500 184,000 184,000 179,500 11,909,700 66,165,000
2017/05/08 183,500 3,500 192,997 35,245,057,000 182,000 184,000 180,500 12,141,278 66,165,000
2017/05/04 180,000 1,000 140,754 25,194,962,500 180,000 180,500 177,000 11,909,700 66,165,000
2017/05/02 179,000 4,000 136,537 24,355,735,500 175,000 179,500 175,000 11,843,535 66,165,000
2017/04/28 175,000 -6,500 368,714 65,055,014,000 181,500 182,000 173,500 11,578,875 66,165,000
2017/04/27 181,500 500 149,292 27,137,805,500 182,500 183,500 181,000 12,008,948 66,165,000
2017/04/26 181,000 -3,000 253,945 46,331,323,000 187,000 187,500 180,500 11,975,865 66,165,000
2017/04/25 184,000 1,000 142,184 26,044,767,500 184,000 185,000 181,000 12,174,360 66,165,000
2017/04/24 183,000 -4,000 265,172 49,306,685,500 190,000 190,500 183,000 12,108,195 66,165,000
2017/04/21 187,000 3,500 236,304 44,456,553,000 185,500 191,000 184,500 12,372,855 66,165,000
2017/04/20 183,500 -500 86,643 15,914,287,500 184,500 185,000 182,000 12,141,278 66,165,000
2017/04/19 184,000 2,000 182,207 33,562,157,000 182,000 186,000 181,000 12,174,360 66,165,000
2017/04/18 182,000 1,000 74,003 13,398,194,500 182,500 182,500 179,500 12,042,030 66,165,000
2017/04/17 181,000 2,000 84,139 15,193,149,000 179,000 181,500 179,000 11,975,865 66,165,000
2017/04/14 179,000 -500 54,603 9,780,815,500 178,500 180,000 178,000 11,843,535 66,165,000
2017/04/13 179,500 -500 85,096 15,311,965,500 181,000 181,000 178,500 11,876,618 66,165,000
2017/04/12 180,000 3,000 130,316 23,296,495,712 176,500 180,000 176,000 11,909,700 66,165,000
2017/04/11 177,000 3,500 150,062 26,449,697,440 174,500 177,500 174,000 11,711,205 66,165,000
2017/04/10 173,500 -4,500 136,840 23,946,140,000 177,000 177,500 173,500 11,479,628 66,165,000
2017/04/07 178,000 -3,000 156,795 28,045,326,424 181,500 182,000 177,000 11,777,370 66,165,000
2017/04/06 181,000 -1,000 133,564 24,107,031,500 181,000 182,000 179,000 11,975,865 66,165,000
2017/04/05 182,000 4,500 172,926 31,101,627,000 177,000 182,000 176,500 12,042,030 66,165,000
2017/04/04 177,500 1,500 110,722 19,526,890,000 176,000 177,500 174,000 11,744,288 66,165,000
2017/04/03 176,000 3,000 215,082 37,780,059,500 171,500 177,500 171,500 11,645,040 66,165,000
2017/03/31 173,000 -4,000 387,922 67,275,618,000 174,500 175,500 171,000 11,446,545 66,165,000
2017/03/30 177,000 -6,500 595,964 104,731,497,000 177,000 180,000 173,000 11,711,205 66,165,000
2017/03/29 183,500 -1,500 119,613 22,232,720,500 187,000 188,500 183,000 12,141,278 66,165,000
2017/03/28 185,000 3,000 105,091 19,365,225,000 184,000 186,500 182,500 12,240,525 66,165,000
2017/03/27 182,000 -5,500 176,930 32,538,686,500 186,500 187,500 181,000 12,042,030 66,165,000
2017/03/24 187,500 500 189,997 35,750,041,000 187,000 192,000 185,500 12,405,938 66,165,000
2017/03/23 187,000 -1,000 282,973 53,136,730,168 190,000 193,000 184,000 12,372,855 66,165,000
2017/03/22 188,000 -5,000 341,350 64,885,258,500 189,000 195,000 186,000 12,439,020 66,165,000
2017/03/21 193,000 5,500 495,295 96,088,419,500 187,500 199,500 186,500 12,769,845 66,165,000
2017/03/20 187,500 7,000 362,620 66,783,750,500 180,000 188,000 177,000 12,405,938 66,165,000
2017/03/17 180,500 4,000 302,822 54,234,714,000 176,000 181,000 175,500 11,942,782 66,165,000
2017/03/16 176,500 3,000 189,001 33,179,825,000 174,000 176,500 174,000 11,678,122 66,165,000
2017/03/15 173,500 2,500 133,554 22,928,145,500 171,000 173,500 168,500 11,479,628 66,165,000
2017/03/14 171,000 -2,000 133,248 22,923,188,000 172,500 175,000 170,000 11,314,215 66,165,000
2017/03/13 173,000 2,000 137,838 23,707,884,000 170,000 173,000 169,500 11,446,545 66,165,000
2017/03/10 171,000 3,000 149,330 25,304,137,500 168,000 171,000 167,000 11,314,215 66,165,000
2017/03/09 168,000 -2,000 109,589 18,557,613,500 170,000 171,000 168,000 11,115,720 66,165,000
2017/03/08 170,000 2,000 271,238 46,188,405,500 169,000 172,000 168,000 11,248,050 66,165,000
2017/03/07 168,000 3,500 137,830 23,019,225,500 164,500 168,000 163,500 11,115,720 66,165,000
2017/03/06 164,500 2,500 93,995 15,423,600,000 162,500 165,500 162,000 10,884,142 66,165,000
2017/03/03 162,000 500 73,606 11,916,121,000 161,500 163,000 160,500 10,718,730 66,165,000
2017/03/02 161,500 -3,000 151,100 24,582,625,426 165,000 166,000 161,000 10,685,648 66,165,000
2017/02/28 164,500 -2,000 151,499 24,919,966,500 167,000 168,000 162,500 10,884,142 66,165,000
2017/02/27 166,500 1,000 89,333 14,832,456,500 167,000 167,500 164,000 11,016,472 66,165,000
2017/02/24 165,500 -2,500 84,069 13,966,862,500 167,500 168,000 165,000 10,950,308 66,165,000
2017/02/23 168,000 3,000 144,561 24,194,032,000 165,000 168,000 165,000 11,115,720 66,165,000
2017/02/22 165,000 -500 106,637 17,644,846,000 166,500 167,000 164,000 10,917,225 66,165,000
2017/02/21 165,500 4,500 163,959 26,971,576,500 161,000 166,000 160,500 10,950,308 66,165,000
2017/02/20 161,000 500 76,203 12,240,403,500 159,500 161,500 159,000 10,652,565 66,165,000
2017/02/17 160,500 1,500 192,999 30,392,384,500 155,500 160,500 155,000 10,619,482 66,165,000
2017/02/16 159,000 -1,500 132,573 21,234,750,500 161,000 162,500 158,500 10,520,235 66,165,000
2017/02/15 160,500 4,000 130,426 20,770,486,500 156,000 161,500 156,000 10,619,482 66,165,000
2017/02/14 156,500 -1,500 150,832 23,747,985,500 158,000 159,500 156,500 10,354,822 66,165,000
2017/02/13 158,000 30 177,206 27,968,918,500 156,000 159,500 155,500 10,454,070 66,165,000
2017/02/10 158,000 -3,000 704,753 111,108,452,300 160,000 161,000 156,000 10,454,070 66,165,000
2017/02/09 161,000 -2,000 219,373 35,658,369,500 163,000 166,000 160,500 10,652,565 66,165,000
2017/02/08 163,000 -8,500 374,070 62,000,214,476 171,500 172,000 161,500 10,784,895 66,165,000
2017/02/07 171,500 3,000 212,751 36,293,898,738 168,500 172,500 167,000 11,347,298 66,165,000
2017/02/06 168,500 -4,500 251,528 42,530,890,500 172,000 172,500 167,000 11,148,802 66,165,000
2017/02/03 173,000 1,500 399,421 69,323,552,500 173,500 176,500 171,500 11,446,545 66,165,000
2017/02/02 171,500 8,500 597,838 101,637,422,500 163,500 173,000 162,500 11,347,298 66,165,000
2017/02/01 163,000 2,000 138,216 22,335,835,500 162,000 163,000 159,500 10,784,895 66,165,000
2017/01/31 161,000 30 228,987 37,167,125,500 162,000 164,000 160,500 10,652,565 66,165,000
2017/01/26 161,000 6,000 407,193 65,503,544,500 156,500 164,000 155,500 10,652,565 66,165,000
2017/01/25 155,000 30 140,686 21,787,740,000 156,000 156,500 152,500 10,255,575 66,165,000
2017/01/24 155,000 -500 112,281 17,244,026,500 155,500 156,000 152,500 10,255,575 66,165,000
2017/01/23 155,500 500 89,506 13,909,562,000 156,000 156,500 154,000 10,288,658 66,165,000
2017/01/20 155,000 2,500 79,754 12,311,531,000 152,500 155,500 152,000 10,255,575 66,165,000
2017/01/19 152,500 -500 96,398 14,872,472,500 155,500 156,500 152,000 10,090,162 66,165,000
2017/01/18 153,000 1,000 73,671 11,245,139,000 153,000 153,500 152,000 10,123,245 66,165,000
2017/01/17 152,000 500 110,949 16,849,807,000 151,000 154,000 150,000 10,057,080 66,165,000
2017/01/16 151,500 -1,500 125,534 19,070,130,500 154,000 154,500 151,000 10,023,998 66,165,000
2017/01/13 153,000 -4,000 185,131 28,627,705,500 155,000 158,000 152,500 10,123,245 66,165,000
2017/01/12 157,000 -2,000 151,742 23,764,490,000 157,500 158,500 154,500 10,387,905 66,165,000
2017/01/11 159,000 8,000 353,023 55,605,883,284 151,500 161,000 151,500 10,520,235 66,165,000
2017/01/10 151,000 -3,500 156,701 23,750,239,500 154,000 154,000 150,500 9,990,915 66,165,000
2017/01/09 154,500 -3,000 124,880 19,265,478,500 157,500 158,000 153,000 10,222,492 66,165,000
2017/01/06 157,500 30 88,105 13,844,455,000 158,000 158,500 155,500 10,420,988 66,165,000
2017/01/05 157,500 3,000 96,008 15,106,490,500 156,000 158,000 156,000 10,420,988 66,165,000
2017/01/04 154,500 -3,500 180,143 28,395,462,500 159,500 161,000 154,500 10,222,492 66,165,000
2017/01/03 158,000 1,500 163,655 25,670,749,000 156,500 158,000 154,500 10,454,070 66,165,000
2017/01/02 156,500 5,500 242,245 37,726,204,500 151,500 158,000 151,000 10,354,822 66,165,000
Raw
삼성전자.csv
년/월/일 종가 대비 거래량(주) 거래대금(원) 시가 고가 저가 시가총액(백만) 상장주식수(주)
2017/12/28 2,548,000 80,000 179,709 453,635,894,717 2,478,000 2,548,000 2,475,000 328,942,963 129,098,494
2017/12/27 2,468,000 58,000 214,872 526,055,660,822 2,448,000 2,478,000 2,423,000 318,615,083 129,098,494
2017/12/26 2,410,000 -75,000 320,797 787,684,546,000 2,488,000 2,505,000 2,410,000 311,127,371 129,098,494
2017/12/22 2,485,000 28,000 223,993 555,690,493,000 2,470,000 2,498,000 2,462,000 320,809,758 129,098,494
2017/12/21 2,457,000 -87,000 312,486 777,078,978,780 2,550,000 2,553,000 2,455,000 317,195,000 129,098,494
2017/12/20 2,544,000 -34,000 201,611 515,676,267,000 2,575,000 2,588,000 2,541,000 328,426,569 129,098,494
2017/12/19 2,578,000 18,000 239,572 619,174,402,544 2,577,000 2,604,000 2,576,000 332,815,918 129,098,494
2017/12/18 2,560,000 29,000 147,005 374,974,868,254 2,531,000 2,562,000 2,531,000 330,492,145 129,098,494
2017/12/15 2,531,000 -22,000 298,571 758,780,534,500 2,562,000 2,574,000 2,526,000 326,748,288 129,098,494
2017/12/14 2,553,000 -13,000 406,208 1,045,354,901,993 2,566,000 2,614,000 2,553,000 329,588,455 129,098,494
2017/12/13 2,566,000 -39,000 226,674 582,367,071,500 2,605,000 2,605,000 2,555,000 331,266,736 129,098,494
2017/12/12 2,605,000 16,000 175,301 455,567,507,049 2,591,000 2,605,000 2,583,000 336,301,577 129,098,494
2017/12/11 2,589,000 -11,000 162,517 421,003,961,552 2,600,000 2,602,000 2,575,000 334,236,001 129,098,494
2017/12/08 2,600,000 63,000 225,809 583,556,079,425 2,568,000 2,600,000 2,552,000 335,656,084 129,098,494
2017/12/07 2,537,000 36,000 221,312 558,342,489,107 2,502,000 2,549,000 2,501,000 327,522,879 129,098,494
2017/12/06 2,501,000 -62,000 217,784 551,946,006,000 2,563,000 2,578,000 2,501,000 322,875,333 129,098,494
2017/12/05 2,563,000 -4,000 186,531 474,720,137,575 2,530,000 2,565,000 2,514,000 330,879,440 129,098,494
2017/12/04 2,567,000 25,000 297,301 754,515,692,010 2,542,000 2,567,000 2,501,000 331,395,834 129,098,494
2017/12/01 2,542,000 2,000 257,372 657,572,163,076 2,540,000 2,589,000 2,540,000 328,168,372 129,098,494
2017/11/30 2,540,000 -90,000 592,683 1,508,196,766,979 2,540,000 2,593,000 2,510,000 327,910,175 129,098,494
2017/11/29 2,630,000 -34,000 191,805 506,608,123,000 2,660,000 2,662,000 2,625,000 339,529,039 129,098,494
2017/11/28 2,664,000 32,000 269,988 711,003,680,834 2,635,000 2,664,000 2,586,000 343,918,388 129,098,494
2017/11/27 2,632,000 -141,000 362,578 968,531,187,150 2,768,000 2,768,000 2,632,000 339,787,236 129,098,494
2017/11/24 2,773,000 8,000 90,724 250,988,389,176 2,765,000 2,775,000 2,759,000 357,990,124 129,098,494
2017/11/23 2,765,000 -33,000 125,458 347,694,544,500 2,798,000 2,799,000 2,751,000 356,957,336 129,098,494
2017/11/22 2,798,000 34,000 159,059 445,037,679,000 2,799,000 2,810,000 2,781,000 361,217,586 129,098,494
2017/11/21 2,764,000 4,000 206,494 572,671,737,704 2,770,000 2,792,000 2,764,000 356,828,237 129,098,494
2017/11/20 2,760,000 -31,000 189,455 525,666,346,040 2,795,000 2,799,000 2,760,000 356,311,843 129,098,494
2017/11/17 2,791,000 2,000 214,663 604,732,117,000 2,820,000 2,844,000 2,791,000 360,313,897 129,098,494
2017/11/16 2,789,000 22,000 152,814 426,174,538,000 2,772,000 2,800,000 2,770,000 360,055,700 129,098,494
2017/11/15 2,767,000 -29,000 176,339 489,677,255,650 2,796,000 2,816,000 2,766,000 357,215,533 129,098,494
2017/11/14 2,796,000 -23,000 134,500 378,279,041,000 2,819,000 2,837,000 2,796,000 360,959,389 129,098,494
2017/11/13 2,819,000 -1,000 176,133 497,015,619,500 2,820,000 2,840,000 2,805,000 363,928,655 129,098,494
2017/11/10 2,820,000 3,000 134,976 379,470,129,000 2,790,000 2,827,000 2,789,000 364,057,753 129,098,494
2017/11/09 2,817,000 -21,000 239,881 676,120,402,000 2,846,000 2,846,000 2,795,000 363,670,458 129,098,494
2017/11/08 2,838,000 33,000 170,404 482,399,525,413 2,805,000 2,853,000 2,793,000 366,381,526 129,098,494
2017/11/07 2,805,000 -14,000 149,291 420,905,881,000 2,819,000 2,846,000 2,793,000 362,121,276 129,098,494
2017/11/06 2,819,000 30 180,019 503,796,922,126 2,819,000 2,825,000 2,767,000 363,928,655 129,098,494
2017/11/03 2,819,000 -34,000 198,716 559,081,156,000 2,853,000 2,857,000 2,793,000 363,928,655 129,098,494
2017/11/02 2,853,000 -8,000 214,421 612,648,310,724 2,875,000 2,876,000 2,838,000 370,229,513 129,768,494
2017/11/01 2,861,000 107,000 290,205 827,303,909,524 2,875,000 2,875,000 2,809,000 371,267,661 129,768,494
2017/10/31 2,754,000 52,000 267,631 731,773,696,190 2,703,000 2,772,000 2,675,000 357,382,432 129,768,494
2017/10/30 2,702,000 48,000 163,923 442,428,026,000 2,689,000 2,716,000 2,685,000 350,634,471 129,768,494
2017/10/27 2,654,000 34,000 147,850 390,462,261,000 2,620,000 2,666,000 2,607,000 344,405,583 129,768,494
2017/10/26 2,620,000 -75,000 195,531 519,397,480,000 2,686,000 2,695,000 2,620,000 339,993,454 129,768,494
2017/10/25 2,695,000 -7,000 117,657 317,984,487,000 2,702,000 2,721,000 2,685,000 349,726,091 129,768,494
2017/10/24 2,702,000 -13,000 116,121 315,299,598,517 2,735,000 2,739,000 2,702,000 350,634,471 129,768,494
2017/10/23 2,715,000 23,000 166,221 451,293,497,000 2,730,000 2,732,000 2,700,000 352,321,461 129,768,494
2017/10/20 2,692,000 43,000 160,541 430,068,872,500 2,640,000 2,705,000 2,640,000 349,336,786 129,768,494
2017/10/19 2,649,000 -89,000 242,174 648,923,859,383 2,735,000 2,735,000 2,649,000 343,756,741 129,768,494
2017/10/18 2,738,000 -2,000 202,215 552,822,698,335 2,741,000 2,762,000 2,702,000 355,306,137 129,768,494
2017/10/17 2,740,000 44,000 212,156 581,800,750,000 2,701,000 2,769,000 2,700,000 355,565,674 129,768,494
2017/10/16 2,696,000 -4,000 195,399 528,327,295,935 2,699,000 2,743,000 2,688,000 349,855,860 129,768,494
2017/10/13 2,700,000 -40,000 252,033 684,500,627,000 2,727,000 2,742,000 2,689,000 350,374,934 129,768,494
2017/10/12 2,740,000 8,000 277,814 758,714,282,726 2,742,000 2,758,000 2,705,000 355,565,674 129,768,494
2017/10/11 2,732,000 92,000 273,043 739,463,436,120 2,680,000 2,738,000 2,667,000 354,527,526 129,768,494
2017/10/10 2,640,000 76,000 410,396 1,094,899,341,090 2,668,000 2,682,000 2,640,000 342,588,824 129,768,494
2017/09/29 2,564,000 1,000 258,188 660,770,900,888 2,559,000 2,581,000 2,542,000 332,726,419 129,768,494
2017/09/28 2,563,000 -21,000 240,509 621,422,288,750 2,613,000 2,623,000 2,563,000 332,596,650 129,768,494
2017/09/27 2,584,000 1,000 215,940 559,620,635,715 2,600,000 2,610,000 2,575,000 335,321,788 129,768,494
2017/09/26 2,583,000 -98,000 341,144 891,588,625,800 2,651,000 2,656,000 2,578,000 335,192,020 129,768,494
2017/09/25 2,681,000 31,000 186,062 495,834,784,156 2,650,000 2,684,000 2,650,000 347,909,332 129,768,494
2017/09/22 2,650,000 10,000 278,448 737,048,701,000 2,648,000 2,680,000 2,623,000 343,886,509 129,768,494
2017/09/21 2,640,000 29,000 176,796 465,061,963,451 2,611,000 2,648,000 2,611,000 342,588,824 129,768,494
2017/09/20 2,611,000 5,000 185,855 484,906,217,311 2,606,000 2,625,000 2,592,000 338,825,538 129,768,494
2017/09/19 2,606,000 -18,000 197,008 514,914,436,760 2,625,000 2,632,000 2,589,000 338,176,695 129,768,494
2017/09/18 2,624,000 104,000 230,499 595,516,633,824 2,527,000 2,624,000 2,526,000 340,512,528 129,768,494
2017/09/15 2,520,000 5,000 215,146 540,674,679,187 2,515,000 2,528,000 2,493,000 327,016,605 129,768,494
2017/09/14 2,515,000 34,000 284,095 712,918,634,972 2,503,000 2,516,000 2,488,000 326,367,762 129,768,494
2017/09/13 2,481,000 1,000 187,140 467,667,805,500 2,491,000 2,520,000 2,472,000 321,955,634 129,768,494
2017/09/12 2,480,000 -10,000 240,595 597,015,929,625 2,510,000 2,511,000 2,457,000 321,825,865 129,768,494
2017/09/11 2,490,000 36,000 207,495 518,082,009,274 2,485,000 2,509,000 2,475,000 323,123,550 129,768,494
2017/09/08 2,454,000 48,000 217,860 533,459,878,050 2,435,000 2,459,000 2,429,000 318,451,884 129,768,494
2017/09/07 2,406,000 56,000 193,530 463,090,988,525 2,350,000 2,411,000 2,350,000 312,222,997 129,768,494
2017/09/06 2,350,000 12,000 216,221 507,656,285,446 2,338,000 2,359,000 2,335,000 304,955,961 129,768,494
2017/09/05 2,338,000 36,000 234,322 546,005,819,000 2,312,000 2,345,000 2,298,000 303,398,739 129,768,494
2017/09/04 2,302,000 -22,000 158,870 365,737,156,000 2,289,000 2,318,000 2,275,000 298,727,073 129,768,494
2017/09/01 2,324,000 8,000 212,834 494,803,743,685 2,323,000 2,332,000 2,315,000 301,581,980 129,768,494
2017/08/31 2,316,000 6,000 220,234 510,202,845,608 2,311,000 2,332,000 2,300,000 300,543,832 129,768,494
2017/08/30 2,310,000 6,000 150,260 346,605,912,530 2,319,000 2,320,000 2,298,000 299,765,221 129,768,494
2017/08/29 2,304,000 -1,000 252,473 576,044,266,800 2,282,000 2,304,000 2,258,000 298,986,610 129,768,494
2017/08/28 2,305,000 -46,000 199,242 461,531,199,000 2,351,000 2,362,000 2,298,000 299,116,379 129,768,494
2017/08/25 2,351,000 -25,000 224,871 531,461,005,872 2,394,000 2,394,000 2,336,000 305,085,729 129,768,494
2017/08/24 2,376,000 2,000 173,149 411,382,792,000 2,376,000 2,383,000 2,367,000 308,329,942 129,768,494
2017/08/23 2,374,000 24,000 187,694 445,400,598,000 2,389,000 2,389,000 2,359,000 308,070,405 129,768,494
2017/08/22 2,350,000 8,000 147,635 346,683,494,171 2,341,000 2,358,000 2,335,000 304,955,961 129,768,494
2017/08/21 2,342,000 -3,000 102,069 239,073,121,000 2,362,000 2,362,000 2,329,000 303,917,813 129,768,494
2017/08/18 2,345,000 -7,000 209,559 489,716,224,000 2,338,000 2,362,000 2,312,000 304,307,118 129,768,494
2017/08/17 2,352,000 42,000 248,317 583,978,818,000 2,348,000 2,365,000 2,337,000 305,215,498 129,768,494
2017/08/16 2,310,000 60,000 438,273 1,012,672,964,500 2,311,000 2,319,000 2,300,000 299,765,221 129,768,494
2017/08/14 2,250,000 19,000 383,712 863,953,024,000 2,256,000 2,270,000 2,236,000 291,979,112 129,768,494
2017/08/11 2,231,000 -64,000 508,146 1,136,794,307,564 2,256,000 2,265,000 2,211,000 289,513,510 129,768,494
2017/08/10 2,295,000 -19,000 459,723 1,053,994,620,550 2,310,000 2,316,000 2,273,000 297,818,694 129,768,494
2017/08/09 2,314,000 -72,000 291,108 680,058,377,000 2,370,000 2,370,000 2,312,000 300,284,295 129,768,494
2017/08/08 2,386,000 7,000 159,592 381,846,455,846 2,399,000 2,413,000 2,374,000 309,627,627 129,768,494
2017/08/07 2,379,000 -6,000 144,365 344,848,045,000 2,375,000 2,404,000 2,372,000 308,719,247 129,768,494
2017/08/04 2,385,000 -4,000 167,184 399,425,224,000 2,408,000 2,409,000 2,375,000 309,497,858 129,768,494
2017/08/03 2,389,000 -61,000 310,816 742,789,074,000 2,450,000 2,450,000 2,356,000 310,016,932 129,768,494
2017/08/02 2,450,000 20,000 155,549 381,139,941,700 2,460,000 2,467,000 2,430,000 317,932,810 129,768,494
2017/08/01 2,430,000 20,000 227,390 550,598,734,803 2,400,000 2,442,000 2,377,000 317,524,440 130,668,494
2017/07/31 2,410,000 22,000 254,028 607,344,713,810 2,371,000 2,412,000 2,346,000 314,911,071 130,668,494
2017/07/28 2,388,000 -102,000 523,366 1,260,320,044,774 2,490,000 2,490,000 2,369,000 312,036,364 130,668,494
2017/07/27 2,490,000 -2,000 228,990 572,362,280,000 2,500,000 2,532,000 2,478,000 325,364,550 130,668,494
2017/07/26 2,492,000 -8,000 224,496 558,106,405,024 2,480,000 2,501,000 2,465,000 325,625,887 130,668,494
2017/07/25 2,500,000 -43,000 216,212 544,042,857,943 2,525,000 2,538,000 2,497,000 326,671,235 130,668,494
2017/07/24 2,543,000 -11,000 141,995 360,550,236,561 2,535,000 2,550,000 2,531,000 332,289,980 130,668,494
2017/07/21 2,554,000 -6,000 168,981 429,928,534,500 2,543,000 2,558,000 2,526,000 333,727,334 130,668,494
2017/07/20 2,560,000 23,000 167,352 426,097,135,458 2,538,000 2,566,000 2,528,000 334,511,345 130,668,494
2017/07/19 2,537,000 -5,000 223,150 563,249,675,000 2,531,000 2,541,000 2,500,000 331,505,969 130,668,494
2017/07/18 2,542,000 10,000 141,689 359,008,232,500 2,521,000 2,544,000 2,518,000 332,159,312 130,668,494
2017/07/17 2,532,000 8,000 179,522 455,814,771,000 2,545,000 2,551,000 2,526,000 330,852,627 130,668,494
2017/07/14 2,524,000 -4,000 164,780 417,657,363,203 2,550,000 2,554,000 2,521,000 329,807,279 130,668,494
2017/07/13 2,528,000 34,000 320,683 812,120,111,560 2,504,000 2,547,000 2,502,000 330,329,953 130,668,494
2017/07/12 2,494,000 44,000 189,723 469,394,224,000 2,450,000 2,500,000 2,442,000 325,887,224 130,668,494
2017/07/11 2,450,000 17,000 194,356 473,383,627,820 2,432,000 2,450,000 2,414,000 320,137,810 130,668,494
2017/07/10 2,433,000 40,000 215,855 524,350,356,985 2,425,000 2,445,000 2,416,000 317,916,446 130,668,494
2017/07/07 2,393,000 -10,000 162,638 389,455,961,582 2,387,000 2,406,000 2,381,000 312,689,706 130,668,494
2017/07/06 2,403,000 24,000 218,461 523,917,817,978 2,400,000 2,405,000 2,386,000 313,996,391 130,668,494
2017/07/05 2,379,000 29,000 212,805 502,795,564,000 2,341,000 2,384,000 2,339,000 310,860,347 130,668,494
2017/07/04 2,350,000 -11,000 159,220 375,038,002,000 2,358,000 2,370,000 2,345,000 307,070,961 130,668,494
2017/07/03 2,361,000 -16,000 136,111 321,964,150,000 2,375,000 2,389,000 2,356,000 308,508,314 130,668,494
2017/06/30 2,377,000 -20,000 237,551 562,979,182,780 2,375,000 2,381,000 2,355,000 310,599,010 130,668,494
2017/06/29 2,397,000 12,000 166,131 399,658,964,000 2,402,000 2,416,000 2,397,000 313,212,380 130,668,494
2017/06/28 2,385,000 -30,000 191,450 456,952,299,800 2,380,000 2,400,000 2,378,000 311,644,358 130,668,494
2017/06/27 2,415,000 1,000 192,335 463,577,236,472 2,411,000 2,420,000 2,395,000 315,564,413 130,668,494
2017/06/26 2,414,000 33,000 171,056 411,643,453,996 2,376,000 2,418,000 2,376,000 315,433,745 130,668,494
2017/06/23 2,381,000 -17,000 190,302 452,912,992,000 2,380,000 2,389,000 2,371,000 311,121,684 130,668,494
2017/06/22 2,398,000 24,000 229,116 548,290,745,000 2,398,000 2,404,000 2,386,000 313,343,049 130,668,494
2017/06/21 2,374,000 -33,000 199,473 475,861,462,720 2,387,000 2,406,000 2,374,000 310,207,005 130,668,494
2017/06/20 2,407,000 79,000 300,900 717,838,392,998 2,362,000 2,407,000 2,361,000 314,519,065 130,668,494
2017/06/19 2,328,000 49,000 226,078 523,047,734,000 2,279,000 2,328,000 2,278,000 304,196,254 130,668,494
2017/06/16 2,279,000 -5,000 348,069 794,685,457,150 2,275,000 2,297,000 2,273,000 297,793,498 130,668,494
2017/06/15 2,284,000 16,000 193,140 439,963,898,769 2,284,000 2,296,000 2,259,000 298,446,840 130,668,494
2017/06/14 2,268,000 -2,000 203,334 462,672,220,880 2,290,000 2,303,000 2,262,000 296,356,144 130,668,494
2017/06/13 2,270,000 1,000 172,498 391,607,647,000 2,257,000 2,281,000 2,257,000 296,617,481 130,668,494
2017/06/12 2,269,000 -36,000 219,086 496,586,513,552 2,271,000 2,280,000 2,257,000 296,486,813 130,668,494
2017/06/09 2,305,000 47,000 234,657 540,508,702,850 2,284,000 2,322,000 2,280,000 301,190,879 130,668,494
2017/06/08 2,258,000 -7,000 279,575 632,161,562,000 2,250,000 2,279,000 2,250,000 295,049,459 130,668,494
2017/06/07 2,265,000 -32,000 274,588 628,870,188,161 2,325,000 2,325,000 2,262,000 295,964,139 130,668,494
2017/06/05 2,297,000 -1,000 151,988 349,813,244,000 2,302,000 2,318,000 2,286,000 300,145,531 130,668,494
2017/06/02 2,298,000 64,000 249,775 570,061,754,000 2,253,000 2,298,000 2,250,000 300,276,199 130,668,494
2017/06/01 2,234,000 -1,000 195,070 435,364,066,000 2,243,000 2,245,000 2,220,000 291,913,416 130,668,494
2017/05/31 2,235,000 3,000 373,382 833,718,228,400 2,229,000 2,251,000 2,220,000 292,044,084 130,668,494
2017/05/30 2,232,000 -49,000 248,672 556,846,107,000 2,276,000 2,283,000 2,224,000 291,652,079 130,668,494
2017/05/29 2,281,000 -23,000 174,791 401,733,476,800 2,311,000 2,320,000 2,269,000 298,054,835 130,668,494
2017/05/26 2,304,000 20,000 272,273 627,680,056,400 2,280,000 2,323,000 2,277,000 301,060,210 130,668,494
2017/05/25 2,284,000 40,000 260,896 590,660,411,000 2,258,000 2,284,000 2,240,000 298,446,840 130,668,494
2017/05/24 2,244,000 -2,000 173,508 389,752,816,000 2,243,000 2,265,000 2,240,000 293,220,101 130,668,494
2017/05/23 2,246,000 -9,000 252,141 570,040,422,000 2,270,000 2,279,000 2,245,000 293,481,438 130,668,494
2017/05/22 2,255,000 19,000 352,871 794,086,963,000 2,252,000 2,269,000 2,238,000 314,931,805 139,659,337
2017/05/19 2,236,000 -61,000 315,247 709,707,759,000 2,282,000 2,289,000 2,236,000 312,278,278 139,659,337
2017/05/18 2,297,000 -20,000 223,207 511,568,654,900 2,287,000 2,300,000 2,277,000 320,797,497 139,659,337
2017/05/17 2,317,000 -2,000 148,489 344,267,552,000 2,306,000 2,332,000 2,305,000 323,590,684 139,659,337
2017/05/16 2,319,000 14,000 176,075 408,903,423,412 2,333,000 2,340,000 2,305,000 323,870,003 139,659,337
2017/05/15 2,305,000 14,000 160,028 368,533,271,000 2,281,000 2,314,000 2,281,000 321,914,772 139,659,337
2017/05/12 2,291,000 16,000 188,458 432,810,033,000 2,288,000 2,308,000 2,283,000 319,959,541 139,659,337
2017/05/11 2,275,000 -5,000 425,557 971,813,949,360 2,271,000 2,309,000 2,261,000 317,724,992 139,659,337
2017/05/10 2,280,000 -71,000 468,219 1,082,405,637,000 2,308,000 2,361,000 2,280,000 318,423,288 139,659,337
2017/05/08 2,351,000 75,000 391,651 901,872,986,940 2,276,000 2,351,000 2,267,000 328,339,101 139,659,337
2017/05/04 2,276,000 31,000 273,802 622,302,286,590 2,285,000 2,285,000 2,243,000 317,864,651 139,659,337
2017/05/02 2,245,000 14,000 281,366 634,570,868,840 2,275,000 2,275,000 2,238,000 313,535,212 139,659,337
2017/04/28 2,231,000 39,000 453,714 1,024,061,169,319 2,289,000 2,290,000 2,226,000 311,579,981 139,659,337
2017/04/27 2,192,000 52,000 460,645 1,003,800,496,800 2,135,000 2,226,000 2,098,000 306,133,267 139,659,337
2017/04/26 2,140,000 5,000 295,896 632,093,548,168 2,135,000 2,140,000 2,126,000 298,870,981 139,659,337
2017/04/25 2,135,000 73,000 385,992 816,104,381,800 2,073,000 2,137,000 2,066,000 298,172,684 139,659,337
2017/04/24 2,062,000 24,000 179,803 369,972,154,800 2,063,000 2,063,000 2,046,000 287,977,553 139,659,337
2017/04/21 2,038,000 24,000 302,610 619,834,871,224 2,024,000 2,070,000 2,024,000 284,625,729 139,659,337
2017/04/20 2,014,000 -31,000 422,977 852,639,858,358 2,029,000 2,040,000 2,004,000 283,328,185 140,679,337
2017/04/19 2,045,000 -30,000 235,258 482,680,770,572 2,065,000 2,071,000 2,045,000 287,689,244 140,679,337
2017/04/18 2,075,000 -3,000 137,213 284,670,051,000 2,084,000 2,091,000 2,064,000 291,909,624 140,679,337
2017/04/17 2,078,000 -23,000 104,495 217,684,806,000 2,100,000 2,104,000 2,076,000 292,331,662 140,679,337
2017/04/14 2,101,000 -20,000 109,257 229,537,188,000 2,108,000 2,113,000 2,088,000 295,567,287 140,679,337
2017/04/13 2,121,000 26,000 180,816 380,817,182,000 2,083,000 2,123,000 2,083,000 298,380,874 140,679,337
2017/04/12 2,095,000 15,000 165,498 346,170,994,658 2,093,000 2,097,000 2,085,000 294,723,211 140,679,337
2017/04/11 2,080,000 -17,000 143,458 298,878,116,000 2,097,000 2,097,000 2,079,000 292,613,021 140,679,337
2017/04/10 2,097,000 17,000 142,827 298,512,218,500 2,097,000 2,097,000 2,075,000 295,004,570 140,679,337
2017/04/07 2,080,000 -12,000 200,420 416,013,854,000 2,090,000 2,091,000 2,058,000 292,613,021 140,679,337
2017/04/06 2,092,000 -15,000 193,668 404,928,560,000 2,100,000 2,104,000 2,080,000 294,301,173 140,679,337
2017/04/05 2,107,000 3,000 213,994 449,681,268,750 2,095,000 2,112,000 2,085,000 296,411,363 140,679,337
2017/04/04 2,104,000 32,000 245,110 514,531,299,225 2,080,000 2,109,000 2,076,000 295,989,325 140,679,337
2017/04/03 2,072,000 12,000 191,588 397,203,469,711 2,070,000 2,086,000 2,065,000 291,487,586 140,679,337
2017/03/31 2,060,000 -39,000 210,006 435,298,443,314 2,091,000 2,101,000 2,060,000 289,799,434 140,679,337
2017/03/30 2,099,000 10,000 164,080 344,971,150,768 2,094,000 2,122,000 2,094,000 295,285,928 140,679,337
2017/03/29 2,089,000 15,000 201,865 422,197,495,000 2,087,000 2,098,000 2,079,000 293,879,135 140,679,337
2017/03/28 2,074,000 14,000 164,325 341,296,698,516 2,078,000 2,092,000 2,069,000 291,768,945 140,679,337
2017/03/27 2,060,000 -15,000 243,553 504,592,076,000 2,060,000 2,094,000 2,059,000 289,799,434 140,679,337
2017/03/24 2,075,000 -15,000 256,163 530,938,712,000 2,080,000 2,099,000 2,054,000 291,909,624 140,679,337
2017/03/23 2,090,000 -33,000 307,942 646,289,782,000 2,110,000 2,118,000 2,085,000 294,019,814 140,679,337
2017/03/22 2,123,000 -5,000 328,545 692,409,571,000 2,080,000 2,123,000 2,079,000 298,662,232 140,679,337
2017/03/21 2,128,000 33,000 284,403 602,990,851,000 2,089,000 2,134,000 2,088,000 299,365,629 140,679,337
2017/03/20 2,095,000 -25,000 205,001 430,186,522,000 2,100,000 2,106,000 2,087,000 294,723,211 140,679,337
2017/03/17 2,120,000 28,000 252,046 532,446,350,182 2,090,000 2,125,000 2,086,000 298,240,194 140,679,337
2017/03/16 2,092,000 22,000 198,663 416,143,732,076 2,090,000 2,109,000 2,077,000 294,301,173 140,679,337
2017/03/15 2,070,000 2,000 191,757 396,105,182,000 2,040,000 2,072,000 2,040,000 291,206,228 140,679,337
2017/03/14 2,068,000 38,000 226,501 465,321,450,000 2,031,000 2,077,000 2,025,000 290,924,869 140,679,337
2017/03/13 2,030,000 21,000 148,482 301,928,658,780 2,002,000 2,049,000 2,002,000 285,579,054 140,679,337
2017/03/10 2,009,000 -1,000 204,556 410,726,976,000 1,998,000 2,021,000 1,993,000 282,624,788 140,679,337
2017/03/09 2,010,000 30 287,445 577,610,022,940 2,010,000 2,015,000 2,001,000 282,765,467 140,679,337
2017/03/08 2,010,000 30 242,819 488,713,133,000 2,010,000 2,031,000 2,007,000 282,765,467 140,679,337
2017/03/07 2,010,000 6,000 211,065 423,428,915,000 1,990,000 2,016,000 1,990,000 282,765,467 140,679,337
2017/03/06 2,004,000 23,000 244,697 489,212,561,000 1,961,000 2,011,000 1,961,000 281,921,391 140,679,337
2017/03/03 1,981,000 -5,000 254,174 500,689,858,000 1,967,000 1,986,000 1,958,000 278,685,767 140,679,337
2017/03/02 1,986,000 64,000 424,996 836,460,978,216 1,921,000 1,993,000 1,921,000 279,389,163 140,679,337
2017/02/28 1,922,000 19,000 301,774 580,207,013,998 1,903,000 1,938,000 1,898,000 270,385,686 140,679,337
2017/02/27 1,903,000 -8,000 180,674 343,096,653,618 1,901,000 1,907,000 1,885,000 267,712,778 140,679,337
2017/02/24 1,911,000 -48,000 185,937 357,260,634,111 1,948,000 1,955,000 1,903,000 268,838,213 140,679,337
2017/02/23 1,959,000 -6,000 204,346 400,994,268,720 1,951,000 1,972,000 1,951,000 275,590,821 140,679,337
2017/02/22 1,965,000 18,000 170,789 334,547,464,000 1,950,000 1,967,000 1,949,000 276,434,897 140,679,337
2017/02/21 1,947,000 14,000 211,252 413,336,610,000 1,927,000 1,978,000 1,921,000 273,902,669 140,679,337
2017/02/20 1,933,000 40,000 149,716 288,243,106,000 1,911,000 1,939,000 1,908,000 271,933,158 140,679,337
2017/02/17 1,893,000 -8,000 307,549 578,593,933,000 1,878,000 1,902,000 1,864,000 266,305,985 140,679,337
2017/02/16 1,901,000 15,000 204,527 388,963,883,000 1,890,000 1,918,000 1,889,000 267,431,420 140,679,337
2017/02/15 1,886,000 7,000 283,831 531,678,307,000 1,854,000 1,898,000 1,854,000 265,321,230 140,679,337
2017/02/14 1,879,000 -19,000 262,483 493,995,136,012 1,898,000 1,913,000 1,866,000 264,336,474 140,679,337
2017/02/13 1,898,000 -20,000 222,041 421,255,280,000 1,887,000 1,903,000 1,886,000 267,009,382 140,679,337
2017/02/10 1,918,000 -2,000 220,415 423,823,338,000 1,920,000 1,938,000 1,915,000 269,822,968 140,679,337
2017/02/09 1,920,000 30 273,883 527,055,233,000 1,939,000 1,942,000 1,911,000 270,104,327 140,679,337
2017/02/08 1,920,000 -21,000 341,859 656,565,454,955 1,937,000 1,939,000 1,910,000 270,104,327 140,679,337
2017/02/07 1,941,000 -37,000 280,836 548,421,779,000 1,978,000 1,979,000 1,938,000 273,058,593 140,679,337
2017/02/06 1,978,000 5,000 177,214 348,886,089,986 1,979,000 1,983,000 1,957,000 278,263,729 140,679,337
2017/02/03 1,973,000 5,000 207,727 408,577,562,454 1,970,000 1,975,000 1,959,000 277,560,332 140,679,337
2017/02/02 1,968,000 12,000 300,586 593,352,785,459 1,980,000 1,983,000 1,960,000 276,856,935 140,679,337
2017/02/01 1,956,000 -17,000 283,008 556,882,303,240 1,977,000 1,983,000 1,952,000 275,168,783 140,679,337
2017/01/31 1,973,000 -22,000 359,844 713,064,586,560 1,995,000 1,995,000 1,973,000 277,560,332 140,679,337
2017/01/26 1,995,000 25,000 304,290 605,792,828,956 1,971,000 2,000,000 1,971,000 280,655,277 140,679,337
2017/01/25 1,970,000 62,000 268,677 523,803,542,485 1,917,000 1,970,000 1,916,000 277,138,294 140,679,337
2017/01/24 1,908,000 5,000 220,975 421,543,682,194 1,906,000 1,929,000 1,894,000 268,416,175 140,679,337
2017/01/23 1,903,000 43,000 176,208 331,203,651,960 1,860,000 1,903,000 1,850,000 267,712,778 140,679,337
2017/01/20 1,860,000 -14,000 183,700 341,612,085,687 1,856,000 1,871,000 1,844,000 261,663,567 140,679,337
2017/01/19 1,874,000 27,000 188,378 352,854,524,412 1,886,000 1,896,000 1,851,000 263,633,078 140,679,337
2017/01/18 1,847,000 -1,000 177,508 328,695,678,000 1,852,000 1,875,000 1,831,000 259,834,735 140,679,337
2017/01/17 1,848,000 15,000 163,014 302,636,648,657 1,829,000 1,873,000 1,829,000 259,975,415 140,679,337
2017/01/16 1,833,000 -40,000 332,230 613,092,114,505 1,843,000 1,891,000 1,816,000 257,865,225 140,679,337
2017/01/13 1,873,000 -67,000 319,089 601,738,652,990 1,905,000 1,916,000 1,873,000 263,492,398 140,679,337
2017/01/12 1,940,000 26,000 233,383 448,331,948,000 1,900,000 1,940,000 1,899,000 272,917,914 140,679,337
2017/01/11 1,914,000 52,000 240,363 457,577,214,820 1,876,000 1,928,000 1,871,000 269,260,251 140,679,337
2017/01/10 1,862,000 1,000 181,996 338,661,320,160 1,864,000 1,870,000 1,854,000 261,944,925 140,679,337
2017/01/09 1,861,000 51,000 263,898 490,866,560,500 1,830,000 1,875,000 1,828,000 261,804,246 140,679,337
2017/01/06 1,810,000 32,000 177,619 321,737,489,344 1,809,000 1,822,000 1,802,000 254,629,600 140,679,337
2017/01/05 1,778,000 -30,000 219,349 392,320,929,368 1,803,000 1,803,000 1,777,000 250,127,861 140,679,337
2017/01/04 1,808,000 -16,000 159,435 289,084,849,500 1,825,000 1,826,000 1,805,000 254,348,241 140,679,337
2017/01/03 1,824,000 19,000 147,153 267,688,372,000 1,814,000 1,831,000 1,801,000 256,599,111 140,679,337
2017/01/02 1,805,000 3,000 93,012 167,931,825,000 1,799,000 1,812,000 1,794,000 253,926,203 140,679,337
Raw
삼성전자우.csv
년/월/일 종가 대비 거래량(주) 거래대금(원) 시가 고가 저가 시가총액(백만) 상장주식수(주)
2017/12/28 2,090,000 87,000 35,681 73,611,065,932 2,016,000 2,090,000 2,013,000 38,143,712 18,250,580
2017/12/27 2,003,000 45,000 18,431 36,672,716,000 1,970,000 2,011,000 1,970,000 36,555,912 18,250,580
2017/12/26 1,958,000 -44,000 28,542 56,465,262,000 2,003,000 2,010,000 1,958,000 35,734,636 18,250,580
2017/12/22 2,002,000 46,000 29,208 58,014,818,000 1,970,000 2,005,000 1,965,000 36,537,661 18,250,580
2017/12/21 1,956,000 -71,000 37,236 73,956,855,440 2,027,000 2,035,000 1,956,000 35,698,134 18,250,580
2017/12/20 2,027,000 -33,000 30,006 61,383,020,890 2,068,000 2,068,000 2,027,000 36,993,926 18,250,580
2017/12/19 2,060,000 22,000 40,587 83,627,402,000 2,055,000 2,077,000 2,049,000 37,596,195 18,250,580
2017/12/18 2,038,000 11,000 27,858 56,749,105,000 2,040,000 2,045,000 2,010,000 37,194,682 18,250,580
2017/12/15 2,027,000 -42,000 47,924 97,636,911,000 2,069,000 2,074,000 2,027,000 36,993,926 18,250,580
2017/12/14 2,069,000 13,000 36,573 75,689,731,000 2,057,000 2,079,000 2,057,000 37,760,450 18,250,580
2017/12/13 2,056,000 -29,000 27,282 56,466,156,000 2,085,000 2,088,000 2,048,000 37,523,192 18,250,580
2017/12/12 2,085,000 10,000 29,033 60,585,135,398 2,076,000 2,095,000 2,076,000 38,052,459 18,250,580
2017/12/11 2,075,000 30 21,375 44,525,813,000 2,107,000 2,107,000 2,075,000 37,869,954 18,250,580
2017/12/08 2,075,000 50,000 50,176 104,130,921,000 2,070,000 2,088,000 2,065,000 37,869,954 18,250,580
2017/12/07 2,025,000 23,000 51,694 104,734,926,490 2,002,000 2,052,000 2,002,000 36,957,424 18,250,580
2017/12/06 2,002,000 -64,000 38,134 77,858,479,413 2,079,000 2,079,000 2,002,000 36,537,661 18,250,580
2017/12/05 2,066,000 -13,000 26,989 55,769,706,400 2,055,000 2,083,000 2,045,000 37,705,698 18,250,580
2017/12/04 2,079,000 -17,000 55,848 115,290,427,594 2,096,000 2,119,000 2,044,000 37,942,956 18,250,580
2017/12/01 2,096,000 30 49,211 103,210,365,000 2,096,000 2,136,000 2,083,000 38,253,216 18,250,580
2017/11/30 2,096,000 -34,000 117,674 244,448,998,000 2,080,000 2,096,000 2,053,000 38,253,216 18,250,580
2017/11/29 2,130,000 -19,000 27,028 57,681,103,576 2,149,000 2,154,000 2,118,000 38,873,735 18,250,580
2017/11/28 2,149,000 12,000 47,015 99,961,140,679 2,137,000 2,151,000 2,082,000 39,220,496 18,250,580
2017/11/27 2,137,000 -117,000 55,388 119,813,490,000 2,252,000 2,252,000 2,136,000 39,001,489 18,250,580
2017/11/24 2,254,000 14,000 19,388 43,378,116,000 2,242,000 2,254,000 2,223,000 41,136,807 18,250,580
2017/11/23 2,240,000 -38,000 22,373 50,292,415,000 2,275,000 2,275,000 2,230,000 40,881,299 18,250,580
2017/11/22 2,278,000 71,000 39,460 89,108,625,600 2,234,000 2,278,000 2,231,000 41,574,821 18,250,580
2017/11/21 2,207,000 2,000 25,252 55,809,002,900 2,205,000 2,220,000 2,198,000 40,279,030 18,250,580
2017/11/20 2,205,000 5,000 26,161 57,668,630,160 2,205,000 2,217,000 2,194,000 40,242,529 18,250,580
2017/11/17 2,200,000 30 54,691 122,027,282,792 2,221,000 2,261,000 2,200,000 40,151,276 18,250,580
2017/11/16 2,200,000 2,000 53,973 119,351,861,000 2,197,000 2,220,000 2,197,000 40,151,276 18,250,580
2017/11/15 2,198,000 -27,000 42,915 94,323,692,000 2,225,000 2,234,000 2,185,000 40,114,775 18,250,580
2017/11/14 2,225,000 -32,000 40,123 89,869,704,150 2,257,000 2,269,000 2,224,000 40,607,540 18,250,580
2017/11/13 2,257,000 -9,000 24,914 56,386,525,000 2,274,000 2,284,000 2,253,000 41,191,559 18,250,580
2017/11/10 2,266,000 -15,000 29,284 66,625,510,000 2,281,000 2,285,000 2,251,000 41,355,814 18,250,580
2017/11/09 2,281,000 -9,000 38,788 88,354,543,000 2,290,000 2,299,000 2,264,000 41,629,573 18,250,580
2017/11/08 2,290,000 8,000 29,601 67,906,872,000 2,282,000 2,313,000 2,271,000 41,793,828 18,250,580
2017/11/07 2,282,000 -3,000 20,847 47,622,222,000 2,288,000 2,299,000 2,270,000 41,647,824 18,250,580
2017/11/06 2,285,000 -15,000 63,047 144,667,633,512 2,324,000 2,324,000 2,261,000 41,702,575 18,250,580
2017/11/03 2,300,000 -29,000 51,766 118,926,038,000 2,329,000 2,334,000 2,285,000 41,976,334 18,250,580
2017/11/02 2,329,000 -6,000 82,838 193,568,109,872 2,348,000 2,356,000 2,300,000 42,896,873 18,418,580
2017/11/01 2,335,000 95,000 58,951 137,238,577,152 2,336,000 2,359,000 2,301,000 43,007,384 18,418,580
2017/10/31 2,240,000 105,000 72,304 159,687,851,000 2,135,000 2,246,000 2,114,000 41,257,619 18,418,580
2017/10/30 2,135,000 19,000 32,396 69,352,430,000 2,138,000 2,156,000 2,126,000 39,323,668 18,418,580
2017/10/27 2,116,000 49,000 31,636 66,197,608,525 2,082,000 2,120,000 2,069,000 38,973,715 18,418,580
2017/10/26 2,067,000 -78,000 35,721 75,099,160,000 2,143,000 2,148,000 2,067,000 38,071,205 18,418,580
2017/10/25 2,145,000 -28,000 26,715 57,573,494,825 2,166,000 2,173,000 2,140,000 39,507,854 18,418,580
2017/10/24 2,173,000 20,000 18,315 39,655,453,000 2,155,000 2,183,000 2,155,000 40,023,574 18,418,580
2017/10/23 2,153,000 12,000 21,007 45,529,643,000 2,163,000 2,180,000 2,153,000 39,655,203 18,418,580
2017/10/20 2,141,000 42,000 32,350 68,877,788,000 2,114,000 2,143,000 2,102,000 39,434,180 18,418,580
2017/10/19 2,099,000 -87,000 58,095 123,338,668,000 2,181,000 2,184,000 2,095,000 38,660,599 18,418,580
2017/10/18 2,186,000 -4,000 25,149 54,983,272,230 2,200,000 2,205,000 2,161,000 40,263,016 18,418,580
2017/10/17 2,190,000 30,000 25,789 56,567,021,000 2,174,000 2,209,000 2,171,000 40,336,690 18,418,580
2017/10/16 2,160,000 -20,000 32,937 71,499,876,000 2,165,000 2,194,000 2,160,000 39,784,133 18,418,580
2017/10/13 2,180,000 -5,000 34,762 75,794,975,000 2,185,000 2,200,000 2,158,000 40,152,504 18,418,580
2017/10/12 2,185,000 -23,000 37,674 82,484,281,950 2,200,000 2,210,000 2,178,000 40,244,597 18,418,580
2017/10/11 2,208,000 103,000 47,010 102,777,086,300 2,132,000 2,208,000 2,119,000 40,668,225 18,418,580
2017/10/10 2,105,000 43,000 69,355 147,127,161,000 2,110,000 2,146,000 2,100,000 38,771,111 18,418,580
2017/09/29 2,062,000 4,000 31,819 65,651,704,000 2,058,000 2,075,000 2,054,000 37,979,112 18,418,580
2017/09/28 2,058,000 -7,000 29,863 62,015,172,500 2,081,000 2,100,000 2,058,000 37,905,438 18,418,580
2017/09/27 2,065,000 -23,000 36,106 75,114,789,800 2,079,000 2,093,000 2,064,000 38,034,368 18,418,580
2017/09/26 2,088,000 -64,000 32,836 68,844,950,000 2,134,000 2,140,000 2,071,000 38,457,995 18,418,580
2017/09/25 2,152,000 40,000 27,381 58,229,360,000 2,120,000 2,152,000 2,100,000 39,636,784 18,418,580
2017/09/22 2,112,000 -24,000 78,594 166,370,921,000 2,136,000 2,144,000 2,090,000 38,900,041 18,418,580
2017/09/21 2,136,000 11,000 40,462 85,983,691,000 2,125,000 2,141,000 2,103,000 39,342,087 18,418,580
2017/09/20 2,125,000 10,000 27,862 59,012,080,000 2,116,000 2,128,000 2,092,000 39,139,482 18,418,580
2017/09/19 2,115,000 30 37,106 78,369,017,000 2,115,000 2,124,000 2,098,000 38,955,297 18,418,580
2017/09/18 2,115,000 70,000 26,524 55,435,688,000 2,054,000 2,115,000 2,050,000 38,955,297 18,418,580
2017/09/15 2,045,000 10,000 29,718 60,595,464,000 2,035,000 2,045,000 2,016,000 37,665,996 18,418,580
2017/09/14 2,035,000 30 34,596 70,299,461,000 2,040,000 2,047,000 2,015,000 37,481,810 18,418,580
2017/09/13 2,035,000 -5,000 41,643 85,000,309,000 2,040,000 2,049,000 2,026,000 37,481,810 18,418,580
2017/09/12 2,040,000 4,000 31,988 64,970,260,000 2,038,000 2,047,000 2,007,000 37,573,903 18,418,580
2017/09/11 2,036,000 56,000 50,587 102,797,094,000 2,015,000 2,043,000 2,001,000 37,500,229 18,418,580
2017/09/08 1,980,000 38,000 42,543 84,038,143,500 1,957,000 1,986,000 1,956,000 36,468,788 18,418,580
2017/09/07 1,942,000 38,000 27,242 52,703,999,585 1,904,000 1,946,000 1,904,000 35,768,882 18,418,580
2017/09/06 1,904,000 28,000 38,046 71,680,962,974 1,865,000 1,906,000 1,865,000 35,068,976 18,418,580
2017/09/05 1,876,000 -4,000 35,405 66,484,511,250 1,882,000 1,893,000 1,856,000 34,553,256 18,418,580
2017/09/04 1,880,000 -25,000 20,939 39,430,816,520 1,880,000 1,898,000 1,855,000 34,626,930 18,418,580
2017/09/01 1,905,000 20,000 14,011 26,661,146,000 1,907,000 1,910,000 1,886,000 35,087,395 18,418,580
2017/08/31 1,885,000 -15,000 26,647 50,496,559,000 1,900,000 1,909,000 1,885,000 34,719,023 18,418,580
2017/08/30 1,900,000 12,000 11,999 22,730,861,000 1,895,000 1,907,000 1,888,000 34,995,302 18,418,580
2017/08/29 1,888,000 29,000 30,846 57,408,398,000 1,859,000 1,888,000 1,834,000 34,774,279 18,418,580
2017/08/28 1,859,000 -43,000 30,796 57,510,458,000 1,902,000 1,914,000 1,850,000 34,240,140 18,418,580
2017/08/25 1,902,000 -41,000 33,949 64,980,117,000 1,943,000 1,944,000 1,885,000 35,032,139 18,418,580
2017/08/24 1,943,000 -14,000 22,969 44,763,415,000 1,957,000 1,958,000 1,943,000 35,787,301 18,418,580
2017/08/23 1,957,000 27,000 20,923 40,820,064,000 1,959,000 1,959,000 1,946,000 36,045,161 18,418,580
2017/08/22 1,930,000 8,000 13,572 26,229,577,878 1,931,000 1,939,000 1,922,000 35,547,859 18,418,580
2017/08/21 1,922,000 -15,000 18,236 35,138,476,000 1,938,000 1,941,000 1,916,000 35,400,511 18,418,580
2017/08/18 1,937,000 4,000 14,825 28,542,071,000 1,928,000 1,938,000 1,897,000 35,676,789 18,418,580
2017/08/17 1,933,000 32,000 26,608 51,348,390,000 1,929,000 1,937,000 1,916,000 35,603,115 18,418,580
2017/08/16 1,901,000 72,000 55,680 105,258,757,000 1,909,000 1,909,000 1,871,000 35,013,721 18,418,580
2017/08/14 1,829,000 29,000 30,054 54,751,198,205 1,800,000 1,833,000 1,800,000 33,687,583 18,418,580
2017/08/11 1,800,000 -54,000 46,077 83,258,170,300 1,835,000 1,835,000 1,788,000 33,153,444 18,418,580
2017/08/10 1,854,000 -17,000 39,028 71,809,330,000 1,871,000 1,871,000 1,825,000 34,148,047 18,418,580
2017/08/09 1,871,000 -49,000 48,473 91,304,786,000 1,919,000 1,919,000 1,850,000 34,461,163 18,418,580
2017/08/08 1,920,000 26,000 31,710 60,876,993,000 1,915,000 1,928,000 1,906,000 35,363,674 18,418,580
2017/08/07 1,894,000 15,000 12,053 22,782,909,000 1,881,000 1,902,000 1,879,000 34,884,791 18,418,580
2017/08/04 1,879,000 2,000 30,036 56,575,443,500 1,917,000 1,919,000 1,877,000 34,608,512 18,418,580
2017/08/03 1,877,000 -82,000 72,665 136,953,915,080 1,959,000 1,960,000 1,863,000 34,571,675 18,418,580
2017/08/02 1,959,000 37,000 27,887 54,063,812,400 1,925,000 1,959,000 1,924,000 36,081,998 18,418,580
2017/08/01 1,922,000 -9,000 44,445 85,730,619,500 1,930,000 1,945,000 1,916,000 35,832,961 18,643,580
2017/07/31 1,931,000 11,000 37,528 72,092,920,000 1,911,000 1,940,000 1,868,000 36,000,753 18,643,580
2017/07/28 1,920,000 -74,000 84,712 163,986,354,000 1,993,000 1,993,000 1,900,000 35,795,674 18,643,580
2017/07/27 1,994,000 16,000 29,474 58,723,191,000 1,985,000 2,009,000 1,969,000 37,175,299 18,643,580
2017/07/26 1,978,000 -25,000 43,231 85,551,014,000 1,990,000 1,991,000 1,960,000 36,877,001 18,643,580
2017/07/25 2,003,000 -35,000 30,846 62,051,062,000 2,017,000 2,028,000 2,000,000 37,343,091 18,643,580
2017/07/24 2,038,000 -18,000 32,246 65,597,699,000 2,035,000 2,050,000 2,023,000 37,995,616 18,643,580
2017/07/21 2,056,000 35,000 56,922 115,889,742,680 2,024,000 2,056,000 2,011,000 38,331,200 18,643,580
2017/07/20 2,021,000 16,000 35,284 71,117,332,800 2,010,000 2,025,000 1,994,000 37,678,675 18,643,580
2017/07/19 2,005,000 4,000 45,177 89,557,341,000 1,990,000 2,006,000 1,970,000 37,380,378 18,643,580
2017/07/18 2,001,000 -19,000 36,025 72,128,148,000 2,015,000 2,015,000 1,995,000 37,305,804 18,643,580
2017/07/17 2,020,000 41,000 38,669 77,802,406,000 1,998,000 2,020,000 1,993,000 37,660,032 18,643,580
2017/07/14 1,979,000 -8,000 49,669 98,684,789,670 2,000,000 2,014,000 1,970,000 36,895,645 18,643,580
2017/07/13 1,987,000 45,000 50,165 99,720,205,500 1,946,000 2,000,000 1,946,000 37,044,793 18,643,580
2017/07/12 1,942,000 13,000 30,444 59,121,245,000 1,944,000 1,947,000 1,935,000 36,205,832 18,643,580
2017/07/11 1,929,000 11,000 21,571 41,459,851,000 1,924,000 1,929,000 1,915,000 35,963,466 18,643,580
2017/07/10 1,918,000 36,000 27,493 52,457,042,000 1,892,000 1,920,000 1,887,000 35,758,386 18,643,580
2017/07/07 1,882,000 -13,000 25,089 47,370,933,970 1,887,000 1,896,000 1,873,000 35,087,218 18,643,580
2017/07/06 1,895,000 29,000 18,473 34,851,393,000 1,885,000 1,895,000 1,872,000 35,329,584 18,643,580
2017/07/05 1,866,000 17,000 25,679 47,637,835,000 1,842,000 1,867,000 1,829,000 34,788,920 18,643,580
2017/07/04 1,849,000 -21,000 15,456 28,726,853,000 1,866,000 1,880,000 1,842,000 34,471,979 18,643,580
2017/07/03 1,870,000 8,000 31,580 58,906,466,000 1,867,000 1,882,000 1,841,000 34,863,495 18,643,580
2017/06/30 1,862,000 -38,000 43,976 82,161,511,338 1,883,000 1,883,000 1,860,000 34,714,346 18,643,580
2017/06/29 1,900,000 19,000 26,733 50,792,501,000 1,897,000 1,905,000 1,896,000 35,422,802 18,643,580
2017/06/28 1,881,000 -40,000 41,190 77,981,750,000 1,901,000 1,912,000 1,862,000 35,068,574 18,643,580
2017/06/27 1,921,000 6,000 27,996 53,656,342,000 1,905,000 1,923,000 1,905,000 35,814,317 18,643,580
2017/06/26 1,915,000 16,000 24,596 46,905,415,000 1,900,000 1,917,000 1,900,000 35,702,456 18,643,580
2017/06/23 1,899,000 -1,000 29,603 55,979,754,000 1,897,000 1,904,000 1,879,000 35,404,158 18,643,580
2017/06/22 1,900,000 -1,000 32,472 61,676,657,000 1,912,000 1,920,000 1,891,000 35,422,802 18,643,580
2017/06/21 1,901,000 -20,000 31,271 59,654,878,150 1,918,000 1,924,000 1,887,000 35,441,446 18,643,580
2017/06/20 1,921,000 48,000 41,354 78,985,152,000 1,900,000 1,922,000 1,890,000 35,814,317 18,643,580
2017/06/19 1,873,000 20,000 28,110 52,628,528,000 1,859,000 1,878,000 1,848,000 34,919,425 18,643,580
2017/06/16 1,853,000 11,000 36,011 66,576,267,000 1,830,000 1,855,000 1,830,000 34,546,554 18,643,580
2017/06/15 1,842,000 3,000 48,750 89,802,048,000 1,842,000 1,859,000 1,829,000 34,341,474 18,643,580
2017/06/14 1,839,000 5,000 31,445 57,734,402,000 1,840,000 1,851,000 1,828,000 34,285,544 18,643,580
2017/06/13 1,834,000 -1,000 28,153 51,569,515,000 1,835,000 1,840,000 1,825,000 34,192,326 18,643,580
2017/06/12 1,835,000 -23,000 21,078 38,492,575,000 1,838,000 1,840,000 1,817,000 34,210,969 18,643,580
2017/06/09 1,858,000 39,000 44,451 82,041,936,000 1,819,000 1,860,000 1,812,000 34,639,772 18,643,580
2017/06/08 1,819,000 19,000 46,221 83,504,767,500 1,800,000 1,819,000 1,789,000 33,912,672 18,643,580
2017/06/07 1,800,000 -3,000 56,600 102,310,000,950 1,821,000 1,821,000 1,791,000 33,558,444 18,643,580
2017/06/05 1,803,000 13,000 26,461 47,625,629,678 1,804,000 1,804,000 1,788,000 33,614,375 18,643,580
2017/06/02 1,790,000 41,000 31,801 56,704,059,000 1,754,000 1,790,000 1,754,000 33,372,008 18,643,580
2017/06/01 1,749,000 30 23,952 41,962,514,000 1,750,000 1,765,000 1,745,000 32,607,621 18,643,580
2017/05/31 1,749,000 -2,000 56,275 98,743,827,410 1,758,000 1,768,000 1,749,000 32,607,621 18,643,580
2017/05/30 1,751,000 -40,000 32,674 57,441,244,000 1,791,000 1,791,000 1,748,000 32,644,909 18,643,580
2017/05/29 1,791,000 -15,000 22,612 40,798,607,000 1,806,000 1,819,000 1,791,000 33,390,652 18,643,580
2017/05/26 1,806,000 20,000 39,584 71,252,780,000 1,794,000 1,806,000 1,786,000 33,670,305 18,643,580
2017/05/25 1,786,000 13,000 38,373 68,160,843,000 1,784,000 1,789,000 1,762,000 33,297,434 18,643,580
2017/05/24 1,773,000 -2,000 26,291 46,522,965,485 1,766,000 1,777,000 1,761,000 33,055,067 18,643,580
2017/05/23 1,775,000 18,000 50,174 89,101,408,000 1,780,000 1,792,000 1,755,000 33,092,354 18,643,580
2017/05/22 1,757,000 14,000 31,933 56,077,911,000 1,743,000 1,766,000 1,735,000 35,594,056 20,258,427
2017/05/19 1,743,000 -37,000 36,620 64,075,892,000 1,773,000 1,780,000 1,734,000 35,310,438 20,258,427
2017/05/18 1,780,000 -11,000 33,508 59,376,683,000 1,760,000 1,780,000 1,757,000 36,060,000 20,258,427
2017/05/17 1,791,000 16,000 48,290 86,357,197,400 1,788,000 1,793,000 1,775,000 36,282,843 20,258,427
2017/05/16 1,775,000 18,000 56,342 100,198,871,000 1,792,000 1,792,000 1,765,000 35,958,708 20,258,427
2017/05/15 1,757,000 13,000 41,001 71,613,533,000 1,740,000 1,757,000 1,730,000 35,594,056 20,258,427
2017/05/12 1,744,000 17,000 60,934 106,134,657,263 1,725,000 1,748,000 1,724,000 35,330,697 20,258,427
2017/05/11 1,727,000 -15,000 92,835 160,485,066,540 1,732,000 1,745,000 1,704,000 34,986,303 20,258,427
2017/05/10 1,742,000 -61,000 151,918 266,297,151,739 1,751,000 1,778,000 1,733,000 35,290,180 20,258,427
2017/05/08 1,803,000 13,000 122,919 219,047,645,000 1,770,000 1,803,000 1,768,000 36,525,944 20,258,427
2017/05/04 1,790,000 -15,000 72,392 129,663,923,000 1,801,000 1,810,000 1,782,000 36,262,584 20,258,427
2017/05/02 1,805,000 52,000 68,330 122,413,737,000 1,802,000 1,808,000 1,775,000 36,566,461 20,258,427
2017/04/28 1,753,000 34,000 92,570 164,904,465,000 1,804,000 1,822,000 1,746,000 35,513,023 20,258,427
2017/04/27 1,719,000 78,000 105,630 179,281,735,000 1,647,000 1,727,000 1,604,000 34,824,236 20,258,427
2017/04/26 1,641,000 7,000 34,038 55,773,987,000 1,634,000 1,646,000 1,632,000 33,244,079 20,258,427
2017/04/25 1,634,000 48,000 35,542 57,564,450,000 1,587,000 1,635,000 1,587,000 33,102,270 20,258,427
2017/04/24 1,586,000 30 21,929 34,955,371,000 1,610,000 1,610,000 1,582,000 32,129,865 20,258,427
2017/04/21 1,586,000 27,000 22,591 35,870,829,000 1,575,000 1,601,000 1,561,000 32,129,865 20,258,427
2017/04/20 1,559,000 -12,000 23,122 35,860,710,000 1,567,000 1,567,000 1,542,000 31,980,433 20,513,427
2017/04/19 1,571,000 -11,000 18,207 28,640,748,000 1,580,000 1,590,000 1,568,000 32,226,594 20,513,427
2017/04/18 1,582,000 -4,000 16,190 25,551,919,000 1,588,000 1,596,000 1,568,000 32,452,242 20,513,427
2017/04/17 1,586,000 -14,000 16,084 25,555,188,000 1,600,000 1,601,000 1,581,000 32,534,295 20,513,427
2017/04/14 1,600,000 -16,000 7,485 11,994,215,000 1,613,000 1,615,000 1,597,000 32,821,483 20,513,427
2017/04/13 1,616,000 17,000 13,871 22,291,643,000 1,597,000 1,618,000 1,596,000 33,149,698 20,513,427
2017/04/12 1,599,000 4,000 29,071 46,411,277,000 1,598,000 1,609,000 1,589,000 32,800,970 20,513,427
2017/04/11 1,595,000 -17,000 20,373 32,611,478,000 1,612,000 1,615,000 1,595,000 32,718,916 20,513,427
2017/04/10 1,612,000 5,000 19,588 31,576,931,000 1,610,000 1,620,000 1,600,000 33,067,644 20,513,427
2017/04/07 1,607,000 -8,000 27,927 44,810,534,000 1,614,000 1,615,000 1,592,000 32,965,077 20,513,427
2017/04/06 1,615,000 -25,000 38,705 62,453,525,000 1,619,000 1,623,000 1,603,000 33,129,185 20,513,427
2017/04/05 1,640,000 12,000 30,032 48,959,326,400 1,624,000 1,640,000 1,620,000 33,642,020 20,513,427
2017/04/04 1,628,000 18,000 49,435 80,030,928,000 1,612,000 1,628,000 1,612,000 33,395,859 20,513,427
2017/04/03 1,610,000 7,000 24,652 39,622,252,000 1,605,000 1,615,000 1,598,000 33,026,617 20,513,427
2017/03/31 1,603,000 -21,000 28,920 46,751,007,662 1,633,000 1,633,000 1,602,000 32,883,023 20,513,427
2017/03/30 1,624,000 6,000 30,346 49,324,656,260 1,623,000 1,637,000 1,614,000 33,313,805 20,513,427
2017/03/29 1,618,000 28,000 38,128 61,413,467,902 1,600,000 1,620,000 1,600,000 33,190,725 20,513,427
2017/03/28 1,590,000 10,000 41,455 65,967,621,940 1,599,000 1,607,000 1,584,000 32,616,349 20,513,427
2017/03/27 1,580,000 -12,000 29,029 46,026,705,000 1,570,000 1,602,000 1,570,000 32,411,215 20,513,427
2017/03/24 1,592,000 -26,000 33,765 53,996,796,478 1,617,000 1,625,000 1,587,000 32,657,376 20,513,427
2017/03/23 1,618,000 -29,000 35,068 56,957,510,000 1,648,000 1,649,000 1,612,000 33,190,725 20,513,427
2017/03/22 1,647,000 7,000 31,631 51,772,867,950 1,608,000 1,648,000 1,608,000 33,785,614 20,513,427
2017/03/21 1,640,000 23,000 29,280 47,992,954,000 1,631,000 1,650,000 1,621,000 33,642,020 20,513,427
2017/03/20 1,617,000 -32,000 28,262 45,924,304,000 1,617,000 1,640,000 1,617,000 33,170,211 20,513,427
2017/03/17 1,649,000 19,000 40,154 65,825,992,000 1,623,000 1,650,000 1,619,000 33,826,641 20,513,427
2017/03/16 1,630,000 15,000 33,208 54,518,665,000 1,634,000 1,650,000 1,625,000 33,436,886 20,513,427
2017/03/15 1,615,000 2,000 24,038 38,633,850,000 1,597,000 1,615,000 1,590,000 33,129,185 20,513,427
2017/03/14 1,613,000 35,000 59,388 94,720,044,000 1,580,000 1,614,000 1,575,000 33,088,158 20,513,427
2017/03/13 1,578,000 28,000 37,232 58,625,350,400 1,556,000 1,582,000 1,547,000 32,370,188 20,513,427
2017/03/10 1,550,000 10,000 34,729 53,564,504,000 1,526,000 1,550,000 1,526,000 31,795,812 20,513,427
2017/03/09 1,540,000 -13,000 42,325 65,483,111,000 1,555,000 1,558,000 1,540,000 31,590,678 20,513,427
2017/03/08 1,553,000 -4,000 32,366 50,492,361,615 1,550,000 1,574,000 1,550,000 31,857,352 20,513,427
2017/03/07 1,557,000 -3,000 37,044 57,753,985,475 1,559,000 1,566,000 1,548,000 31,939,406 20,513,427
2017/03/06 1,560,000 15,000 34,177 53,069,832,000 1,530,000 1,560,000 1,521,000 32,000,946 20,513,427
2017/03/03 1,545,000 -22,000 60,571 93,097,539,000 1,539,000 1,557,000 1,528,000 31,693,245 20,513,427
2017/03/02 1,567,000 71,000 39,627 60,893,325,340 1,496,000 1,567,000 1,493,000 32,144,540 20,513,427
2017/02/28 1,496,000 7,000 45,441 68,249,891,000 1,492,000 1,524,000 1,491,000 30,688,087 20,513,427
2017/02/27 1,489,000 -9,000 17,375 25,978,677,000 1,498,000 1,507,000 1,482,000 30,544,493 20,513,427
2017/02/24 1,498,000 -57,000 28,575 43,242,813,000 1,547,000 1,548,000 1,498,000 30,729,114 20,513,427
2017/02/23 1,555,000 -4,000 30,154 46,821,888,000 1,542,000 1,559,000 1,536,000 31,898,379 20,513,427
2017/02/22 1,559,000 11,000 18,164 28,204,782,000 1,549,000 1,560,000 1,546,000 31,980,433 20,513,427
2017/02/21 1,548,000 11,000 38,721 60,074,309,781 1,542,000 1,562,000 1,529,000 31,754,785 20,513,427
2017/02/20 1,537,000 30,000 21,327 32,758,126,048 1,530,000 1,544,000 1,521,000 31,529,137 20,513,427
2017/02/17 1,507,000 -16,000 43,641 65,508,058,016 1,500,000 1,517,000 1,489,000 30,913,734 20,513,427
2017/02/16 1,523,000 9,000 31,379 47,693,495,184 1,510,000 1,528,000 1,510,000 31,241,949 20,513,427
2017/02/15 1,514,000 -5,000 42,917 64,540,658,600 1,509,000 1,522,000 1,491,000 31,057,328 20,513,427
2017/02/14 1,519,000 -4,000 39,607 60,048,655,000 1,524,000 1,535,000 1,509,000 31,159,896 20,513,427
2017/02/13 1,523,000 -14,000 22,436 34,122,978,000 1,530,000 1,534,000 1,510,000 31,241,949 20,513,427
2017/02/10 1,537,000 -19,000 25,440 39,395,910,000 1,550,000 1,560,000 1,537,000 31,529,137 20,513,427
2017/02/09 1,556,000 7,000 26,030 40,393,041,000 1,551,000 1,564,000 1,536,000 31,918,892 20,513,427
2017/02/08 1,549,000 -11,000 31,196 48,020,612,000 1,558,000 1,558,000 1,526,000 31,775,298 20,513,427
2017/02/07 1,560,000 -17,000 27,968 43,650,077,000 1,577,000 1,577,000 1,550,000 32,000,946 20,513,427
2017/02/06 1,577,000 11,000 24,920 38,972,566,000 1,573,000 1,577,000 1,544,000 32,349,674 20,513,427
2017/02/03 1,566,000 -8,000 37,703 59,072,158,000 1,575,000 1,579,000 1,560,000 32,124,027 20,513,427
2017/02/02 1,574,000 9,000 39,900 62,943,751,000 1,570,000 1,589,000 1,566,000 32,288,134 20,513,427
2017/02/01 1,565,000 -6,000 53,250 83,744,528,025 1,571,000 1,586,000 1,561,000 32,103,513 20,513,427
2017/01/31 1,571,000 -44,000 55,798 88,859,525,000 1,613,000 1,614,000 1,571,000 32,226,594 20,513,427
2017/01/26 1,615,000 33,000 47,524 76,431,619,000 1,584,000 1,618,000 1,582,000 33,129,185 20,513,427
2017/01/25 1,582,000 60,000 55,462 87,036,501,000 1,532,000 1,582,000 1,531,000 32,452,242 20,513,427
2017/01/24 1,522,000 14,000 52,712 80,270,675,500 1,517,000 1,533,000 1,513,000 31,221,436 20,513,427
2017/01/23 1,508,000 37,000 26,563 39,739,176,400 1,470,000 1,515,000 1,466,000 30,934,248 20,513,427
2017/01/20 1,471,000 -13,000 14,034 20,722,149,000 1,485,000 1,491,000 1,467,000 30,175,251 20,513,427
2017/01/19 1,484,000 11,000 35,066 52,070,017,000 1,498,000 1,509,000 1,472,000 30,441,926 20,513,427
2017/01/18 1,473,000 -3,000 25,931 38,205,480,418 1,476,000 1,493,000 1,459,000 30,216,278 20,513,427
2017/01/17 1,476,000 10,000 18,608 27,447,390,000 1,460,000 1,488,000 1,452,000 30,277,818 20,513,427
2017/01/16 1,466,000 -20,000 34,399 50,475,319,000 1,471,000 1,493,000 1,440,000 30,072,684 20,513,427
2017/01/13 1,486,000 -51,000 42,968 63,941,225,000 1,503,000 1,520,000 1,478,000 30,482,953 20,513,427
2017/01/12 1,537,000 30 32,671 50,049,049,000 1,518,000 1,540,000 1,518,000 31,529,137 20,513,427
2017/01/11 1,537,000 60,000 52,422 79,755,358,000 1,488,000 1,540,000 1,480,000 31,529,137 20,513,427
2017/01/10 1,477,000 5,000 32,881 48,399,657,000 1,469,000 1,477,000 1,465,000 30,298,332 20,513,427
2017/01/09 1,472,000 41,000 36,678 53,714,127,896 1,446,000 1,472,000 1,442,000 30,195,765 20,513,427
2017/01/06 1,431,000 17,000 24,743 35,390,512,000 1,430,000 1,438,000 1,423,000 29,354,714 20,513,427
2017/01/05 1,414,000 -26,000 47,714 67,689,036,000 1,430,000 1,433,000 1,411,000 29,005,986 20,513,427
2017/01/04 1,440,000 1,000 37,092 53,227,901,900 1,451,000 1,452,000 1,425,000 29,539,335 20,513,427
2017/01/03 1,439,000 -1,000 23,904 34,267,054,000 1,440,000 1,448,000 1,422,000 29,518,821 20,513,427
2017/01/02 1,440,000 7,000 10,822 15,568,763,000 1,432,000 1,448,000 1,415,000 29,539,335 20,513,427
Raw
셀트리온.csv
년/월/일 종가 대비 거래량(주) 거래대금(원) 시가 고가 저가 시가총액(백만) 상장주식수(주)
2017/12/28 221,100 1,100 1,859,347 411,844,156,100 221,900 225,700 218,100 27,121,546 122,666,424
2017/12/27 220,000 28,800 4,011,320 847,744,916,800 210,000 220,300 204,000 26,986,613 122,666,424
2017/12/26 195,000 -6,900 4,359,641 880,595,395,900 204,200 209,200 195,000 23,919,953 122,666,424
2017/12/22 201,900 4,600 1,924,604 384,510,485,800 197,500 202,500 196,800 24,766,351 122,666,424
2017/12/21 197,300 -3,700 1,409,897 280,824,637,000 199,400 201,400 197,300 24,202,085 122,666,424
2017/12/20 201,000 -4,000 877,671 178,219,057,800 203,000 205,300 201,000 24,655,951 122,666,424
2017/12/19 205,000 -3,800 1,646,501 335,113,305,800 206,000 208,700 199,700 25,146,617 122,666,424
2017/12/18 208,800 -1,700 982,271 207,138,853,800 213,000 213,500 208,800 25,612,749 122,666,424
2017/12/15 210,500 1,000 1,299,349 274,402,127,100 208,200 215,000 205,300 25,821,282 122,666,424
2017/12/14 209,500 -500 2,642,446 548,120,019,600 214,500 215,500 201,100 25,698,616 122,666,424
2017/12/13 210,000 4,400 981,710 205,617,988,300 206,200 210,900 206,000 25,759,949 122,666,424
2017/12/12 205,600 600 758,205 156,010,842,100 208,900 209,500 202,700 25,220,217 122,666,424
2017/12/11 205,000 8,900 950,807 191,279,093,900 198,500 205,000 197,000 25,146,617 122,666,424
2017/12/08 196,100 2,100 1,260,426 248,700,581,100 193,900 202,300 193,500 24,054,886 122,666,424
2017/12/07 194,000 -7,300 1,562,620 307,001,497,900 203,000 204,200 192,700 23,797,286 122,666,424
2017/12/06 201,300 -3,900 919,919 188,670,326,600 206,400 209,000 201,100 24,692,751 122,666,424
2017/12/05 205,200 -4,000 695,498 143,730,649,300 209,500 209,700 205,200 25,171,150 122,666,424
2017/12/04 209,200 -2,200 778,101 162,367,709,300 210,300 211,500 206,200 25,661,816 122,666,424
2017/12/01 211,400 11,300 1,390,393 288,068,616,800 201,000 211,600 201,000 25,931,682 122,666,424
2017/11/30 200,100 -5,000 1,149,508 233,883,302,400 206,800 208,000 200,100 24,545,551 122,666,424
2017/11/29 205,100 30 1,450,320 297,758,134,700 205,000 209,200 202,800 25,158,884 122,666,424
2017/11/28 205,100 -8,000 1,044,966 219,532,409,000 215,300 216,400 205,100 25,158,884 122,666,424
2017/11/27 213,100 -1,800 1,035,933 219,946,952,200 210,500 215,800 209,200 26,140,215 122,666,424
2017/11/24 214,900 -5,500 956,188 208,668,735,400 220,000 221,300 214,900 26,361,015 122,666,424
2017/11/23 220,400 4,800 1,660,678 357,547,475,300 212,700 220,400 207,500 27,035,680 122,666,424
2017/11/22 215,600 -7,100 2,553,659 565,234,778,600 223,000 227,800 215,600 26,446,881 122,666,424
2017/11/21 222,700 6,000 2,333,349 517,561,326,400 219,300 228,400 214,900 27,317,813 122,666,424
2017/11/20 216,700 -2,100 1,562,410 341,597,361,600 217,100 222,000 215,300 26,581,814 122,666,424
2017/11/17 218,800 -200 2,699,394 587,296,505,700 216,700 222,100 212,500 26,839,414 122,666,424
2017/11/16 219,000 10,500 3,714,562 794,301,327,200 212,700 219,900 204,000 26,857,114 122,635,222
2017/11/15 208,500 15,600 4,800,414 974,504,492,400 195,100 208,500 192,700 25,569,444 122,635,222
2017/11/14 192,900 2,900 2,376,123 459,480,804,500 192,700 197,600 186,200 23,656,334 122,635,222
2017/11/13 190,000 13,700 2,963,242 550,430,226,700 178,700 190,700 177,500 23,300,692 122,635,222
2017/11/10 176,300 5,300 1,262,702 220,526,241,700 170,400 177,500 170,400 21,620,590 122,635,222
2017/11/09 171,000 -2,100 1,152,311 197,435,976,700 174,200 174,600 169,000 20,970,623 122,635,222
2017/11/08 173,100 6,300 1,839,630 317,502,019,300 168,400 176,200 167,800 21,228,157 122,635,222
2017/11/07 166,800 -8,200 2,577,921 435,036,342,600 175,100 175,300 166,000 20,455,555 122,635,222
2017/11/06 175,000 -1,100 965,773 169,729,431,800 178,400 178,900 174,200 21,461,164 122,635,222
2017/11/03 176,100 3,600 2,574,222 455,383,149,700 175,100 181,900 173,300 21,596,063 122,635,222
2017/11/02 172,500 600 1,070,108 185,153,185,400 174,000 176,300 171,300 21,154,576 122,635,222
2017/11/01 171,900 -1,200 1,274,979 221,783,055,900 173,700 178,000 170,700 21,080,995 122,635,222
2017/10/31 173,100 5,000 1,659,256 282,955,379,600 167,900 173,800 165,700 21,228,157 122,635,222
2017/10/30 168,100 -6,900 1,874,224 319,888,537,500 172,200 174,500 167,900 20,614,981 122,635,222
2017/10/27 175,000 2,900 1,977,292 342,408,390,100 174,200 178,700 168,200 21,461,164 122,635,222
2017/10/26 172,100 -8,900 2,263,821 400,604,301,100 181,900 182,400 172,100 21,105,522 122,635,222
2017/10/25 181,000 -9,900 2,864,225 527,881,554,300 189,300 189,400 180,600 22,196,975 122,635,222
2017/10/24 190,900 12,600 2,191,965 403,833,353,400 179,700 190,900 179,100 23,411,064 122,635,222
2017/10/23 178,300 300 1,386,352 249,366,387,200 177,300 183,400 177,300 21,865,860 122,635,222
2017/10/20 178,000 2,800 2,485,612 440,014,513,800 173,900 181,100 172,100 21,829,070 122,635,222
2017/10/19 175,200 -16,900 4,579,716 835,557,694,600 194,500 194,900 175,200 21,485,691 122,635,222
2017/10/18 192,100 400 4,496,639 894,607,442,600 202,000 208,500 191,100 23,558,226 122,635,222
2017/10/17 191,700 15,800 4,993,268 935,791,818,900 173,900 198,800 172,500 23,509,172 122,635,222
2017/10/16 175,900 6,600 2,971,306 514,316,619,900 173,700 177,600 168,400 21,571,536 122,635,222
2017/10/13 169,300 14,100 5,130,496 867,982,505,500 158,700 179,800 158,300 20,762,143 122,635,222
2017/10/12 155,200 9,200 1,972,627 296,333,389,900 147,500 155,500 145,800 19,032,986 122,635,222
2017/10/11 146,000 1,600 887,898 129,547,637,300 144,600 147,700 144,400 17,904,742 122,635,222
2017/10/10 144,400 2,400 1,475,404 214,538,770,300 146,300 148,500 143,700 17,708,526 122,635,222
2017/09/29 142,000 -2,000 2,692,200 383,155,860,200 145,400 146,300 137,100 17,414,202 122,635,222
2017/09/28 144,000 -5,200 1,351,195 198,203,222,900 149,700 149,700 144,000 17,659,472 122,635,222
2017/09/27 149,200 6,700 1,625,868 239,550,677,100 143,700 149,600 142,600 18,297,175 122,635,222
2017/09/26 142,500 -4,400 1,040,691 150,334,459,600 147,000 147,200 142,500 17,475,519 122,635,222
2017/09/25 146,900 3,300 1,555,688 228,736,992,200 145,900 149,300 144,600 18,015,114 122,635,222
2017/09/22 143,600 -2,400 1,719,067 245,270,511,700 144,500 144,600 140,600 17,610,418 122,635,222
2017/09/21 146,000 -700 2,077,053 303,289,860,400 149,400 150,500 141,700 17,904,742 122,635,222
2017/09/20 146,700 7,200 2,764,852 403,760,687,900 140,200 149,000 140,100 17,990,587 122,635,222
2017/09/19 139,500 1,100 1,658,659 230,222,829,700 139,700 140,900 136,600 17,107,613 122,635,222
2017/09/18 138,400 10,700 4,023,490 549,077,274,300 130,700 142,300 130,500 16,972,715 122,635,222
2017/09/15 127,700 8,200 3,049,757 384,142,551,800 119,000 129,800 118,900 15,660,518 122,635,222
2017/09/14 119,500 3,200 1,776,588 211,973,826,900 116,800 120,500 116,500 14,654,909 122,635,222
2017/09/13 116,300 800 685,072 80,004,902,400 116,300 117,500 115,700 14,262,476 122,635,222
2017/09/12 115,500 700 527,523 61,017,497,900 115,100 116,700 114,900 14,164,368 122,635,222
2017/09/11 114,800 -200 373,689 42,941,329,700 115,100 115,400 114,500 14,078,523 122,635,222
2017/09/08 115,000 -1,300 469,506 54,227,048,200 115,800 116,800 115,000 14,103,051 122,635,222
2017/09/07 116,300 500 590,067 68,252,916,500 115,700 116,300 114,900 14,262,476 122,635,222
2017/09/06 115,800 3,600 958,542 110,134,441,700 112,500 115,900 112,100 14,201,159 122,635,222
2017/09/05 112,200 100 361,552 40,673,804,300 113,600 113,800 111,800 13,759,672 122,635,222
2017/09/04 112,100 -2,100 720,018 80,882,618,900 110,300 113,800 110,200 13,747,408 122,635,222
2017/09/01 114,200 -900 498,191 57,085,012,400 115,700 115,800 113,600 14,004,942 122,635,222
2017/08/31 115,100 -100 396,147 45,630,636,200 115,600 116,400 114,700 14,115,314 122,635,222
2017/08/30 115,200 -400 614,879 71,575,159,100 116,400 117,900 115,100 14,127,578 122,635,222
2017/08/29 115,600 1,500 678,407 78,181,689,400 113,500 116,200 113,200 14,176,632 122,635,222
2017/08/28 114,100 100 481,856 54,832,947,800 114,300 114,800 112,700 13,992,679 122,635,222
2017/08/25 114,000 -500 360,580 41,273,617,200 115,400 115,400 113,800 13,980,415 122,635,222
2017/08/24 114,500 -200 528,723 60,896,958,400 115,000 116,600 114,400 14,041,733 122,635,222
2017/08/23 114,700 -2,300 1,240,867 144,371,202,200 118,600 119,200 114,700 14,066,260 122,635,222
2017/08/22 117,000 6,500 1,920,005 220,666,395,100 111,800 117,300 111,300 14,348,321 122,635,222
2017/08/21 110,500 1,000 447,710 49,425,805,700 111,000 111,200 109,600 13,551,192 122,635,222
2017/08/18 109,500 -700 388,862 42,741,246,700 109,300 110,800 108,800 13,428,557 122,635,222
2017/08/17 110,200 1,700 613,900 67,549,375,400 110,000 111,200 108,800 13,511,005 122,604,401
2017/08/16 108,500 3,800 683,941 73,425,721,700 106,200 108,700 105,300 13,302,578 122,604,401
2017/08/14 104,700 700 385,640 40,251,827,000 104,500 105,400 103,600 12,836,681 122,604,401
2017/08/11 104,000 -3,700 826,043 86,537,080,400 106,000 106,800 103,400 12,750,858 122,604,401
2017/08/10 107,700 -700 498,400 53,859,231,600 108,000 109,200 107,000 13,204,494 122,604,401
2017/08/09 108,400 -1,000 609,468 66,595,588,000 109,300 110,300 107,900 13,290,317 122,604,401
2017/08/08 109,400 1,200 846,670 92,450,150,500 108,500 110,300 107,300 13,412,921 122,604,401
2017/08/07 108,200 5,600 1,206,218 129,290,644,300 103,000 109,900 102,900 13,265,796 122,604,401
2017/08/04 102,600 -100 637,776 65,263,280,000 102,500 103,800 101,200 12,579,212 122,604,401
2017/08/03 102,700 -3,600 1,067,316 110,759,094,600 106,000 106,900 102,600 12,591,472 122,604,401
2017/08/02 106,300 -500 612,493 65,058,784,800 106,400 106,900 105,400 13,032,848 122,604,401
2017/08/01 106,800 -1,700 653,354 70,502,803,900 109,500 109,600 106,600 13,094,150 122,604,401
2017/07/31 108,500 -100 449,449 48,772,598,900 108,000 110,300 107,400 13,302,578 122,604,401
2017/07/28 108,600 -2,800 988,312 107,557,653,700 109,700 110,000 108,000 13,314,838 122,604,401
2017/07/27 111,400 -2,100 620,307 69,877,155,200 113,800 114,300 111,400 13,658,130 122,604,401
2017/07/26 113,500 2,500 1,345,957 150,116,086,600 110,500 113,500 108,000 13,915,600 122,604,401
2017/07/25 111,000 -3,900 1,147,814 128,347,518,400 114,800 114,900 110,700 13,609,089 122,604,401
2017/07/24 114,900 400 390,098 44,879,050,000 115,000 115,900 114,100 14,087,246 122,604,401
2017/07/21 114,500 -100 452,747 51,751,515,100 115,100 115,100 113,100 14,038,204 122,604,401
2017/07/20 114,600 -100 1,025,412 118,828,785,700 116,100 116,900 114,500 14,050,464 122,604,401
2017/07/19 114,700 4,200 748,129 84,314,651,900 111,300 115,000 110,000 14,062,725 122,604,401
2017/07/18 110,500 -200 417,487 46,165,519,500 110,900 111,600 109,600 13,547,786 122,604,401
2017/07/17 110,700 1,400 577,683 64,062,723,800 111,200 111,700 110,100 13,572,307 122,604,401
2017/07/14 109,300 1,900 674,727 71,912,351,400 107,200 109,300 105,000 13,400,661 122,604,401
2017/07/13 107,400 -800 827,035 88,554,085,900 108,900 110,000 105,400 13,167,713 122,604,401
2017/07/12 108,200 -4,300 896,750 98,363,240,200 112,400 113,400 108,100 13,265,796 122,604,401
2017/07/11 112,500 -500 365,205 40,986,597,100 113,200 113,600 111,600 13,792,995 122,604,401
2017/07/10 113,000 -1,000 296,008 33,603,665,900 114,900 114,900 112,900 13,854,297 122,604,401
2017/07/07 114,000 400 392,026 44,667,902,800 114,000 114,900 113,300 13,976,902 122,604,401
2017/07/06 113,600 2,900 499,967 56,392,045,100 111,200 113,600 111,100 13,927,860 122,604,401
2017/07/05 110,700 -2,200 888,745 98,251,360,200 112,500 113,200 109,300 13,572,307 122,604,401
2017/07/04 112,900 -2,600 539,509 61,443,355,300 115,500 116,000 112,600 13,842,037 122,604,401
2017/07/03 115,500 400 537,990 62,024,562,600 116,000 116,300 114,500 14,160,808 122,604,401
2017/06/30 115,100 2,000 828,533 95,135,390,400 113,700 116,200 113,700 14,111,767 122,604,401
2017/06/29 113,100 -900 666,167 75,345,743,000 114,200 114,800 112,100 13,866,558 122,604,401
2017/06/28 114,000 -1,100 457,784 52,376,300,800 114,100 115,600 113,900 13,976,902 122,604,401
2017/06/27 115,100 1,100 1,102,229 128,862,920,400 116,700 119,500 115,000 14,111,767 122,604,401
2017/06/26 114,000 700 918,685 104,904,148,500 112,800 115,600 112,100 13,976,902 122,604,401
2017/06/23 113,300 200 566,252 64,324,396,800 113,900 115,000 112,800 13,891,079 122,604,401
2017/06/22 113,100 -2,000 909,694 103,500,845,600 115,700 115,700 112,600 13,866,558 122,604,401
2017/06/21 115,100 800 1,469,726 168,326,275,400 114,400 115,800 109,200 14,111,767 122,604,401
2017/06/20 114,300 5,800 2,484,286 282,141,022,300 109,600 115,800 109,400 14,013,683 122,604,401
2017/06/19 108,500 4,200 1,270,529 135,528,121,200 105,000 108,600 104,500 13,302,578 122,604,401
2017/06/16 104,300 1,700 627,995 64,900,598,100 102,800 104,300 102,000 12,787,639 122,604,401
2017/06/15 102,600 -200 597,146 61,340,041,700 104,000 104,000 101,200 12,579,212 122,604,401
2017/06/14 102,800 2,900 1,008,649 103,724,357,900 100,800 104,500 100,700 12,603,732 122,604,401
2017/06/13 99,900 -100 523,828 52,373,920,300 100,400 100,800 99,400 12,248,180 122,604,401
2017/06/12 100,000 -1,400 508,209 50,894,856,800 101,000 101,300 99,700 12,260,440 122,604,401
2017/06/09 101,400 1,700 1,115,877 113,060,851,700 100,300 102,500 99,800 12,432,086 122,604,401
2017/06/08 99,700 900 971,471 96,896,920,200 99,700 100,300 99,100 12,223,659 122,604,401
2017/06/07 98,800 1,000 903,681 89,398,228,400 98,700 99,500 98,200 12,113,315 122,604,401
2017/06/05 97,800 1,700 751,326 73,088,428,200 96,800 97,800 96,200 11,990,710 122,604,401
2017/06/02 96,100 1,100 476,730 45,862,200,200 96,400 97,000 95,500 11,782,283 122,604,401
2017/06/01 95,000 -600 431,200 41,018,255,000 96,000 96,100 94,600 11,647,418 122,604,401
2017/05/31 95,600 -200 628,100 60,218,357,600 95,900 96,700 95,100 11,720,981 122,604,401
2017/05/30 95,800 2,200 586,123 55,576,273,800 94,400 95,800 94,000 11,745,502 122,604,401
2017/05/29 93,600 -200 327,074 30,669,058,000 94,300 94,500 93,400 11,475,772 122,604,401
2017/05/26 93,800 30 409,779 38,530,787,900 94,000 94,900 93,100 11,500,293 122,604,401
2017/05/25 93,800 -1,200 321,894 30,352,518,400 95,400 95,400 93,800 11,500,293 122,604,401
2017/05/24 95,000 1,500 398,891 37,689,616,900 93,800 95,000 93,800 11,647,418 122,604,401
2017/05/23 93,500 -400 285,302 26,676,952,100 94,200 94,300 93,100 11,463,511 122,604,401
2017/05/22 93,900 -900 241,343 22,743,464,000 95,400 95,400 93,700 11,495,852 122,426,543
2017/05/19 94,800 800 225,315 21,276,181,300 94,100 94,900 93,700 11,606,036 122,426,543
2017/05/18 94,000 -700 322,779 30,246,788,300 93,700 94,600 93,100 11,508,095 122,426,543
2017/05/17 94,700 -200 258,246 24,468,443,400 95,400 95,600 94,300 11,593,794 122,426,543
2017/05/16 94,900 -1,000 334,753 31,895,503,400 96,500 96,500 94,800 11,618,279 122,426,543
2017/05/15 95,900 400 291,263 27,895,077,800 95,000 96,300 95,000 11,740,705 122,426,543
2017/05/12 95,500 200 389,701 37,168,107,600 96,000 96,400 94,600 11,691,735 122,426,543
2017/05/11 95,300 -1,200 738,546 70,745,950,100 96,100 97,700 95,100 11,667,250 122,426,543
2017/05/10 96,500 1,700 989,488 95,673,489,000 95,800 97,800 95,700 11,814,161 122,426,543
2017/05/08 94,800 4,700 1,203,072 113,112,611,500 91,600 95,000 91,600 11,606,036 122,426,543
2017/05/04 90,100 1,100 343,512 30,808,995,200 89,500 90,200 89,100 11,030,632 122,426,543
2017/05/02 89,000 -600 225,811 20,173,913,200 89,500 90,000 88,900 10,895,962 122,426,543
2017/04/28 89,600 500 260,136 23,212,112,800 89,300 89,600 88,700 10,969,418 122,426,543
2017/04/27 89,100 -600 272,424 24,368,494,300 90,000 90,100 89,100 10,908,205 122,426,543
2017/04/26 89,700 800 438,518 39,081,585,800 89,500 89,700 88,600 10,981,661 122,426,543
2017/04/25 88,900 30 317,547 28,287,486,100 89,200 89,700 88,800 10,883,720 122,426,543
2017/04/24 88,900 -1,400 472,217 42,025,235,200 89,600 89,600 88,700 10,883,720 122,426,543
2017/04/21 90,300 -900 280,786 25,417,636,500 91,300 91,400 90,200 11,055,117 122,426,543
2017/04/20 91,200 -500 215,496 19,671,065,100 91,800 91,900 90,900 11,165,301 122,426,543
2017/04/19 91,700 500 293,492 26,851,130,100 91,800 91,900 90,800 11,226,514 122,426,543
2017/04/18 91,200 200 408,633 37,337,417,400 91,300 92,000 90,600 11,165,301 122,426,543
2017/04/17 91,000 2,000 297,165 26,740,642,400 89,600 91,000 89,100 11,140,815 122,426,543
2017/04/14 89,000 -600 279,380 24,954,826,100 89,400 90,000 89,000 10,895,962 122,426,543
2017/04/13 89,600 -500 268,366 24,124,441,300 90,400 90,400 89,600 10,447,210 116,598,327
2017/04/12 90,100 400 235,186 21,142,056,500 89,700 90,400 89,500 10,505,509 116,598,327
2017/04/11 89,700 1,100 327,970 29,394,916,700 88,800 90,200 88,800 10,458,870 116,598,327
2017/04/10 88,600 -1,500 405,016 36,114,766,200 89,900 90,000 88,600 10,330,612 116,598,327
2017/04/07 90,100 -200 201,088 18,151,429,700 90,700 90,700 90,000 10,505,509 116,598,327
2017/04/06 90,300 -300 222,364 20,063,843,400 90,700 90,700 89,800 10,528,829 116,598,327
2017/04/05 90,600 300 276,686 25,006,463,000 90,700 90,900 89,800 10,563,808 116,598,327
2017/04/04 90,300 800 476,030 42,932,075,900 89,600 91,000 89,300 10,528,829 116,598,327
2017/04/03 89,500 -600 459,034 41,156,036,200 90,100 90,200 89,300 10,435,550 116,598,327
2017/03/31 90,100 -200 259,731 23,446,027,500 90,000 91,000 90,000 10,505,509 116,598,327
2017/03/30 90,300 100 357,843 32,306,019,800 90,400 91,100 89,900 10,528,829 116,598,327
2017/03/29 90,200 -600 321,143 29,050,047,700 91,000 91,100 90,100 10,517,169 116,598,327
2017/03/28 90,800 -200 374,769 33,947,810,400 91,500 91,600 90,100 10,587,128 116,598,327
2017/03/27 91,000 1,200 751,160 68,315,385,700 90,200 92,000 89,400 10,610,448 116,598,327
2017/03/24 89,800 1,700 866,431 76,642,742,700 88,700 89,800 87,400 10,470,530 116,598,327
2017/03/23 88,100 -1,400 1,070,934 94,697,937,000 89,700 90,100 87,500 10,272,313 116,598,327
2017/03/22 89,500 -300 927,884 83,654,014,500 90,600 91,800 89,200 10,435,550 116,598,327
2017/03/21 89,800 -1,700 832,157 75,524,202,000 91,100 92,500 89,800 10,470,530 116,598,327
2017/03/20 91,500 -600 1,523,740 136,881,378,400 91,100 91,600 88,200 10,668,747 116,598,327
2017/03/17 92,100 -4,200 1,176,971 109,501,441,200 96,600 96,600 91,700 10,738,706 116,598,327
2017/03/16 96,300 1,700 492,930 47,137,468,200 94,200 96,400 94,200 11,228,419 116,598,327
2017/03/15 94,600 -3,400 1,142,451 109,510,870,900 98,300 98,700 94,600 11,030,202 116,598,327
2017/03/14 98,000 -500 337,480 33,171,989,500 98,200 98,800 97,800 11,426,636 116,598,327
2017/03/13 98,500 -200 264,147 26,049,464,900 98,400 99,300 98,300 11,484,935 116,598,327
2017/03/10 98,700 -500 500,570 49,273,633,000 99,300 99,400 97,700 11,508,255 116,598,327
2017/03/09 99,200 -600 293,011 29,192,262,400 99,900 100,400 99,200 11,566,554 116,598,327
2017/03/08 99,800 -500 244,088 24,406,747,300 100,500 100,700 99,700 11,636,513 116,598,327
2017/03/07 100,300 -400 181,904 18,271,795,300 100,600 100,800 100,300 11,694,812 116,598,327
2017/03/06 100,700 -300 189,159 19,059,721,700 100,700 101,300 100,400 11,741,452 116,598,327
2017/03/03 101,000 30 225,135 22,686,759,900 101,000 101,400 100,400 11,776,431 116,598,327
2017/03/02 101,000 -500 294,534 29,792,150,900 102,000 102,000 100,800 11,776,431 116,598,327
2017/02/28 101,500 30 231,746 23,497,995,700 102,000 102,200 101,000 11,834,730 116,598,327
2017/02/27 101,500 800 310,611 31,577,427,800 100,900 102,400 100,900 11,834,730 116,598,327
2017/02/24 100,700 -800 296,505 29,989,741,700 101,800 102,000 100,700 11,741,452 116,598,327
2017/02/23 101,500 400 319,974 32,522,827,900 102,000 102,400 101,200 11,834,730 116,598,327
2017/02/22 101,100 100 606,524 61,585,925,700 101,100 103,000 100,300 11,788,091 116,598,327
2017/02/21 101,000 200 225,337 22,731,081,700 100,900 101,200 100,700 11,776,431 116,598,327
2017/02/20 100,800 -100 160,767 16,240,790,400 101,100 101,500 100,800 11,753,111 116,598,327
2017/02/17 100,900 -800 282,868 28,571,320,700 100,700 101,500 100,700 11,764,771 116,598,327
2017/02/16 101,700 200 236,035 23,969,337,800 102,100 102,100 101,000 11,858,050 116,598,327
2017/02/15 101,500 1,000 235,427 23,870,196,600 100,800 101,900 100,600 11,834,730 116,598,327
2017/02/14 100,500 -1,100 222,605 22,429,616,800 101,400 101,600 100,400 11,718,132 116,598,327
2017/02/13 101,600 -200 162,698 16,543,379,900 102,200 102,300 101,300 11,846,390 116,598,327
2017/02/10 101,800 1,400 268,924 27,321,747,800 100,500 102,200 100,500 11,869,710 116,598,327
2017/02/09 100,400 -400 164,606 16,558,242,300 100,600 101,000 100,300 11,706,472 116,598,327
2017/02/08 100,800 300 213,907 21,428,705,200 100,600 100,800 99,800 11,753,111 116,598,327
2017/02/07 100,500 -900 248,715 25,054,810,200 101,200 101,500 100,400 11,718,132 116,598,327
2017/02/06 101,400 -100 161,541 16,396,769,600 102,000 102,200 101,000 11,823,070 116,598,327
2017/02/03 101,500 900 283,801 28,756,129,512 101,100 102,400 100,500 11,834,730 116,598,327
2017/02/02 100,600 600 288,168 29,057,640,500 100,300 101,800 99,900 11,729,792 116,598,327
2017/02/01 100,000 -200 218,575 21,913,535,400 100,800 101,000 99,800 11,659,833 116,598,327
2017/01/31 100,200 30 291,157 29,315,243,000 100,700 101,600 100,200 11,683,152 116,598,327
2017/01/26 100,200 200 419,237 41,808,469,000 100,000 100,300 98,900 11,683,152 116,598,327
2017/01/25 100,000 400 373,548 37,226,214,100 100,000 100,900 99,000 11,659,833 116,598,327
2017/01/24 99,600 -900 329,225 32,876,199,200 100,600 100,800 99,500 11,613,193 116,598,327
2017/01/23 100,500 30 227,443 22,873,557,500 100,400 101,700 100,100 11,718,132 116,598,327
2017/01/20 100,500 30 205,138 20,583,335,000 100,500 100,800 100,000 11,718,132 116,598,327
2017/01/19 100,500 -800 247,473 25,001,626,400 101,700 102,100 100,500 11,718,132 116,598,327
2017/01/18 101,300 300 255,201 25,886,612,300 101,200 102,300 101,100 11,811,411 116,598,327
2017/01/17 101,000 -1,100 345,446 35,068,807,300 102,000 102,400 100,800 11,776,431 116,598,327
2017/01/16 102,100 -600 232,237 23,785,611,300 103,000 103,300 102,100 11,904,689 116,598,327
2017/01/13 102,700 100 314,633 32,406,421,900 102,700 104,200 102,500 11,974,648 116,598,327
2017/01/12 102,600 -1,300 382,476 39,400,275,700 103,600 103,700 102,600 11,962,988 116,598,327
2017/01/11 103,900 30 234,024 24,367,478,100 104,600 104,700 103,700 12,114,566 116,598,327
2017/01/10 103,900 30 227,494 23,640,348,000 104,300 104,800 103,500 12,114,566 116,598,327
2017/01/09 103,900 -1,400 342,236 35,704,058,800 105,400 105,800 103,900 12,114,566 116,598,327
2017/01/06 105,300 -1,100 277,541 29,258,251,500 105,900 106,300 105,000 12,277,804 116,598,327
2017/01/05 106,400 300 312,028 33,217,241,600 106,400 107,500 105,800 12,406,062 116,598,327
2017/01/04 106,100 -500 349,978 36,976,651,800 107,000 107,000 105,100 12,371,082 116,598,327
2017/01/03 106,600 -1,600 382,069 40,864,413,800 107,700 108,200 106,100 12,429,382 116,598,327
2017/01/02 108,200 800 433,573 46,645,954,300 107,600 108,300 106,600 12,615,939 116,598,327
Raw
현대차.csv
년/월/일 종가 대비 거래량(주) 거래대금(원) 시가 고가 저가 시가총액(백만) 상장주식수(주)
2017/12/28 156,000 -500 405,259 62,441,858,940 154,500 156,000 152,000 34,363,131 220,276,479
2017/12/27 156,500 2,500 445,829 69,137,803,000 151,500 157,000 150,000 34,473,269 220,276,479
2017/12/26 154,000 1,000 319,229 49,031,236,500 152,000 155,000 151,500 33,922,578 220,276,479
2017/12/22 153,000 3,000 257,517 39,194,265,000 151,000 153,000 150,500 33,702,301 220,276,479
2017/12/21 150,000 -2,500 393,766 59,255,780,500 151,500 152,500 150,000 33,041,472 220,276,479
2017/12/20 152,500 -500 330,799 50,366,686,000 153,500 154,000 151,000 33,592,163 220,276,479
2017/12/19 153,000 -1,000 301,402 46,170,462,000 154,000 155,500 152,500 33,702,301 220,276,479
2017/12/18 154,000 30 304,658 46,938,251,000 154,000 155,000 152,000 33,922,578 220,276,479
2017/12/15 154,000 3,500 414,172 63,312,858,000 151,500 154,000 150,500 33,922,578 220,276,479
2017/12/14 150,500 -1,000 848,663 128,590,477,000 151,000 154,500 150,500 33,151,610 220,276,479
2017/12/13 151,500 1,500 449,530 67,962,603,000 151,500 152,500 150,000 33,371,887 220,276,479
2017/12/12 150,000 30 594,577 89,212,374,000 149,000 151,500 148,000 33,041,472 220,276,479
2017/12/11 150,000 -8,500 1,235,495 186,954,665,500 158,000 158,500 149,500 33,041,472 220,276,479
2017/12/08 158,500 -3,000 562,488 88,929,459,500 159,500 161,000 157,000 34,913,822 220,276,479
2017/12/07 161,500 -500 317,111 51,269,247,000 163,000 163,000 160,000 35,574,651 220,276,479
2017/12/06 162,000 500 435,843 70,315,839,000 159,500 162,500 159,500 35,684,790 220,276,479
2017/12/05 161,500 1,000 298,181 48,113,367,000 159,000 162,500 159,000 35,574,651 220,276,479
2017/12/04 160,500 -1,000 412,767 65,828,977,000 160,500 160,500 157,500 35,354,375 220,276,479
2017/12/01 161,500 -3,000 529,049 86,035,942,500 164,500 165,500 161,500 35,574,651 220,276,479
2017/11/30 164,500 4,000 1,207,560 199,242,963,500 163,000 166,500 162,500 36,235,481 220,276,479
2017/11/29 160,500 3,500 550,470 88,126,822,500 158,000 161,000 157,500 35,354,375 220,276,479
2017/11/28 157,000 -1,500 360,463 57,139,674,000 156,500 160,500 155,000 34,583,407 220,276,479
2017/11/27 158,500 -500 508,762 80,964,450,000 158,500 160,000 158,000 34,913,822 220,276,479
2017/11/24 159,000 2,000 414,474 65,307,644,500 156,000 159,500 155,500 35,023,960 220,276,479
2017/11/23 157,000 2,000 327,088 51,032,342,500 156,000 157,000 154,500 34,583,407 220,276,479
2017/11/22 155,000 -2,000 298,605 46,559,656,500 157,000 159,000 155,000 34,142,854 220,276,479
2017/11/21 157,000 500 279,920 43,917,157,500 157,000 158,500 156,000 34,583,407 220,276,479
2017/11/20 156,500 -500 392,823 61,139,127,000 155,500 157,500 154,000 34,473,269 220,276,479
2017/11/17 157,000 -2,500 493,488 77,343,305,500 158,000 159,000 156,000 34,583,407 220,276,479
2017/11/16 159,500 -2,000 392,185 62,546,741,000 162,000 162,000 158,000 35,134,098 220,276,479
2017/11/15 161,500 1,000 568,064 91,785,537,400 161,500 163,000 160,000 35,574,651 220,276,479
2017/11/14 160,500 30 493,631 78,579,127,500 160,000 160,500 157,500 35,354,375 220,276,479
2017/11/13 160,500 6,000 664,551 106,173,391,500 156,500 161,500 156,000 35,354,375 220,276,479
2017/11/10 154,500 -1,000 333,985 51,544,891,500 154,000 155,500 153,500 34,032,716 220,276,479
2017/11/09 155,500 500 543,762 84,272,404,000 156,000 156,000 153,000 34,252,992 220,276,479
2017/11/08 155,000 30 384,213 59,608,056,500 153,500 157,000 153,500 34,142,854 220,276,479
2017/11/07 155,000 -3,500 754,723 117,123,375,500 157,000 159,500 153,500 34,142,854 220,276,479
2017/11/06 158,500 -3,000 530,662 84,793,996,500 160,000 163,000 157,500 34,913,822 220,276,479
2017/11/03 161,500 1,500 426,678 69,110,814,000 161,000 164,000 159,500 35,574,651 220,276,479
2017/11/02 160,000 -500 353,460 56,310,936,500 159,000 160,500 158,000 35,244,237 220,276,479
2017/11/01 160,500 -500 601,287 96,579,433,000 159,000 162,000 158,500 35,354,375 220,276,479
2017/10/31 161,000 5,000 905,364 144,863,906,500 157,000 162,000 156,000 35,464,513 220,276,479
2017/10/30 156,000 -2,500 540,408 84,410,787,500 160,000 160,500 154,500 34,363,131 220,276,479
2017/10/27 158,500 -1,000 776,439 123,513,449,600 159,500 161,500 156,500 34,913,822 220,276,479
2017/10/26 159,500 11,000 1,550,507 240,868,929,500 148,500 160,000 148,000 35,134,098 220,276,479
2017/10/25 148,500 -2,500 829,299 122,735,794,000 150,000 150,500 146,500 32,711,057 220,276,479
2017/10/24 151,000 -500 357,958 54,072,843,000 151,500 152,500 150,000 33,261,748 220,276,479
2017/10/23 151,500 30 387,789 58,808,460,500 151,000 153,000 150,500 33,371,887 220,276,479
2017/10/20 151,500 30 227,605 34,429,499,000 151,500 152,500 150,500 33,371,887 220,276,479
2017/10/19 151,500 1,000 474,052 72,181,044,500 152,000 154,000 150,500 33,371,887 220,276,479
2017/10/18 150,500 1,000 695,484 104,670,135,500 148,000 153,500 147,000 33,151,610 220,276,479
2017/10/17 149,500 -3,500 510,688 76,654,377,500 153,000 153,500 148,500 32,931,334 220,276,479
2017/10/16 153,000 -1,500 521,198 80,017,272,000 154,500 155,000 152,000 33,702,301 220,276,479
2017/10/13 154,500 -2,000 644,646 99,167,679,500 155,000 155,500 152,000 34,032,716 220,276,479
2017/10/12 156,500 1,500 576,444 88,971,260,000 155,000 156,500 152,500 34,473,269 220,276,479
2017/10/11 155,000 4,000 993,821 153,257,054,000 151,000 156,500 151,000 34,142,854 220,276,479
2017/10/10 151,000 500 886,098 133,260,026,000 149,500 152,000 147,500 33,261,748 220,276,479
2017/09/29 150,500 3,500 808,779 121,452,486,000 148,500 151,000 147,500 33,151,610 220,276,479
2017/09/28 147,000 -500 541,478 79,529,377,300 147,000 148,000 145,000 32,380,642 220,276,479
2017/09/27 147,500 30 623,568 91,967,144,296 146,000 149,000 145,500 32,490,781 220,276,479
2017/09/26 147,500 6,500 841,918 122,483,280,000 142,500 147,500 141,500 32,490,781 220,276,479
2017/09/25 141,000 -1,000 307,434 43,424,403,000 141,000 143,000 140,000 31,058,984 220,276,479
2017/09/22 142,000 500 433,155 61,362,059,000 141,000 143,500 140,000 31,279,260 220,276,479
2017/09/21 141,500 -500 467,712 65,655,030,500 140,500 142,000 138,500 31,169,122 220,276,479
2017/09/20 142,000 2,000 618,904 87,607,312,500 141,000 143,000 139,500 31,279,260 220,276,479
2017/09/19 140,000 3,000 627,903 87,763,707,000 136,500 141,000 136,500 30,838,707 220,276,479
2017/09/18 137,000 500 415,861 56,844,651,000 136,500 137,500 135,500 30,177,878 220,276,479
2017/09/15 136,500 -500 369,517 50,147,947,000 135,500 137,000 134,000 30,067,739 220,276,479
2017/09/14 137,000 3,000 904,204 122,316,742,460 134,000 137,000 133,000 30,177,878 220,276,479
2017/09/13 134,000 -2,000 588,704 79,206,938,000 136,500 137,500 133,500 29,517,048 220,276,479
2017/09/12 136,000 1,000 379,325 51,515,501,500 135,000 137,500 134,500 29,957,601 220,276,479
2017/09/11 135,000 -500 488,905 65,947,165,000 134,500 136,500 133,500 29,737,325 220,276,479
2017/09/08 135,500 -2,500 637,658 86,098,171,500 138,000 138,500 133,000 29,847,463 220,276,479
2017/09/07 138,000 2,000 531,212 73,525,402,222 138,000 139,000 137,000 30,398,154 220,276,479
2017/09/06 136,000 -2,000 694,527 94,073,342,000 138,000 138,500 133,500 29,957,601 220,276,479
2017/09/05 138,000 -2,000 546,091 75,761,683,000 141,000 142,000 137,000 30,398,154 220,276,479
2017/09/04 140,000 -3,000 326,756 46,097,846,210 140,000 142,500 139,500 30,838,707 220,276,479
2017/09/01 143,000 2,500 541,048 76,599,871,500 141,000 143,500 139,500 31,499,536 220,276,479
2017/08/31 140,500 -2,500 834,907 117,891,394,000 142,000 145,000 139,500 30,948,845 220,276,479
2017/08/30 143,000 -1,000 762,771 108,021,818,000 142,500 144,000 138,500 31,499,536 220,276,479
2017/08/29 144,000 -500 332,462 47,682,948,000 143,000 144,500 142,500 31,719,813 220,276,479
2017/08/28 144,500 30 319,822 46,231,399,000 144,000 146,000 144,000 31,829,951 220,276,479
2017/08/25 144,500 1,000 362,052 52,242,382,000 143,500 145,500 143,000 31,829,951 220,276,479
2017/08/24 143,500 -3,000 505,047 73,125,032,500 146,500 147,000 143,500 31,609,675 220,276,479
2017/08/23 146,500 -500 245,112 35,917,727,000 146,500 147,500 145,500 32,270,504 220,276,479
2017/08/22 147,000 -1,000 533,818 78,399,085,500 148,000 150,000 145,000 32,380,642 220,276,479
2017/08/21 148,000 3,500 430,402 62,924,966,500 145,000 148,500 143,500 32,600,919 220,276,479
2017/08/18 144,500 500 253,371 36,647,968,000 144,000 145,500 143,500 31,829,951 220,276,479
2017/08/17 144,000 -500 250,791 35,839,164,000 143,000 144,500 141,500 31,719,813 220,276,479
2017/08/16 144,500 30 417,168 60,228,705,500 145,000 146,000 143,000 31,829,951 220,276,479
2017/08/14 144,500 2,500 319,856 46,234,339,000 142,500 146,000 142,000 31,829,951 220,276,479
2017/08/11 142,000 -3,000 607,681 86,505,159,000 143,500 145,500 141,000 31,279,260 220,276,479
2017/08/10 145,000 -1,000 576,598 83,846,269,500 144,500 146,500 144,000 31,940,089 220,276,479
2017/08/09 146,000 2,000 391,355 56,787,450,000 145,000 146,000 144,000 32,160,366 220,276,479
2017/08/08 144,000 -4,000 655,022 94,689,364,000 147,000 147,500 143,500 31,719,813 220,276,479
2017/08/07 148,000 -2,000 280,334 41,862,342,500 150,500 151,000 148,000 32,600,919 220,276,479
2017/08/04 150,000 1,500 520,334 78,022,853,000 148,000 151,000 147,000 33,041,472 220,276,479
2017/08/03 148,500 1,000 643,295 95,359,845,500 147,500 149,500 146,000 32,711,057 220,276,479
2017/08/02 147,500 2,000 462,222 67,844,013,404 146,500 148,000 145,500 32,490,781 220,276,479
2017/08/01 145,500 500 415,903 60,674,192,831 145,000 147,000 144,500 32,050,228 220,276,479
2017/07/31 145,000 -4,500 871,600 127,126,987,668 149,500 149,500 144,500 31,940,089 220,276,479
2017/07/28 149,500 3,000 857,408 127,940,474,000 146,500 150,000 146,500 32,931,334 220,276,479
2017/07/27 146,500 -1,500 552,184 80,539,536,000 148,000 148,500 144,500 32,270,504 220,276,479
2017/07/26 148,000 2,000 1,000,733 148,140,985,250 147,000 150,000 146,500 32,600,919 220,276,479
2017/07/25 146,000 1,000 769,128 112,518,575,500 145,000 147,500 144,500 32,160,366 220,276,479
2017/07/24 145,000 -2,500 558,419 81,236,440,285 148,000 148,000 144,500 31,940,089 220,276,479
2017/07/21 147,500 -500 303,019 44,612,137,000 148,000 148,000 146,500 32,490,781 220,276,479
2017/07/20 148,000 -500 482,332 70,864,182,448 149,000 149,000 145,000 32,600,919 220,276,479
2017/07/19 148,500 500 480,211 71,084,232,000 148,500 149,500 147,000 32,711,057 220,276,479
2017/07/18 148,000 -2,500 531,137 78,873,806,000 151,000 151,500 147,000 32,600,919 220,276,479
2017/07/17 150,500 -3,500 503,286 75,936,326,000 153,500 154,000 149,500 33,151,610 220,276,479
2017/07/14 154,000 5,000 776,297 118,214,707,800 150,000 154,500 149,500 33,922,578 220,276,479
2017/07/13 149,000 30 609,170 91,246,666,000 150,000 151,500 148,000 32,821,195 220,276,479
2017/07/12 149,000 1,000 592,811 88,758,592,500 149,000 151,000 148,000 32,821,195 220,276,479
2017/07/11 148,000 30 592,204 87,690,214,925 148,500 150,000 146,500 32,600,919 220,276,479
2017/07/10 148,000 -3,500 805,494 119,556,222,749 151,000 151,500 147,500 32,600,919 220,276,479
2017/07/07 151,500 -4,000 857,341 130,347,252,500 153,500 154,500 150,500 33,371,887 220,276,479
2017/07/06 155,500 -500 380,091 59,214,794,644 156,500 157,000 155,000 34,252,992 220,276,479
2017/07/05 156,000 -2,500 533,353 83,301,310,485 158,000 159,000 155,000 34,363,131 220,276,479
2017/07/04 158,500 -5,000 448,579 71,283,807,000 162,500 162,500 157,500 34,913,822 220,276,479
2017/07/03 163,500 4,000 392,228 63,239,001,000 158,500 164,000 158,000 36,015,204 220,276,479
2017/06/30 159,500 -1,500 340,379 54,243,207,580 159,500 162,000 158,000 35,134,098 220,276,479
2017/06/29 161,000 1,000 400,255 64,462,873,000 159,500 162,500 159,000 35,464,513 220,276,479
2017/06/28 160,000 -500 347,569 55,810,820,500 160,000 162,500 159,500 35,244,237 220,276,479
2017/06/27 160,500 -3,500 449,056 72,390,500,000 163,000 163,500 160,000 35,354,375 220,276,479
2017/06/26 164,000 30 211,301 34,661,083,500 163,000 165,000 162,000 36,125,343 220,276,479
2017/06/23 164,000 2,500 292,130 47,932,655,500 162,000 166,000 162,000 36,125,343 220,276,479
2017/06/22 161,500 1,000 401,279 64,588,983,000 162,000 162,000 160,000 35,574,651 220,276,479
2017/06/21 160,500 -6,000 557,266 90,267,689,500 166,000 166,000 160,000 35,354,375 220,276,479
2017/06/20 166,500 -500 373,530 62,236,511,000 166,000 169,000 165,000 36,676,034 220,276,479
2017/06/19 167,000 2,000 335,858 55,915,445,000 164,500 168,000 163,500 36,786,172 220,276,479
2017/06/16 165,000 2,000 310,581 50,978,424,000 163,500 165,000 162,500 36,345,619 220,276,479
2017/06/15 163,000 -6,000 668,866 109,743,699,500 168,000 169,000 162,000 35,905,066 220,276,479
2017/06/14 169,000 4,500 638,693 107,793,313,500 165,000 170,000 164,500 37,226,725 220,276,479
2017/06/13 164,500 2,000 548,527 90,823,499,500 163,000 167,000 162,000 36,235,481 220,276,479
2017/06/12 162,500 2,500 390,351 63,328,457,500 158,000 163,500 158,000 35,794,928 220,276,479
2017/06/09 160,000 30 343,795 55,026,456,000 160,000 161,000 158,500 35,244,237 220,276,479
2017/06/08 160,000 1,000 548,233 87,539,637,000 159,000 161,000 158,500 35,244,237 220,276,479
2017/06/07 159,000 -2,500 746,365 118,427,600,686 160,000 160,000 157,000 35,023,960 220,276,479
2017/06/05 161,500 -1,500 371,037 60,293,432,000 163,500 165,500 161,000 35,574,651 220,276,479
2017/06/02 163,000 -2,500 571,120 92,979,927,884 164,500 165,000 160,500 35,905,066 220,276,479
2017/06/01 165,500 2,500 439,229 72,559,440,000 162,500 166,500 162,500 36,455,757 220,276,479
2017/05/31 163,000 -1,000 568,084 93,016,917,260 162,500 166,000 162,500 35,905,066 220,276,479
2017/05/30 164,000 2,000 393,584 64,484,990,000 162,500 165,500 161,000 36,125,343 220,276,479
2017/05/29 162,000 -1,500 405,130 66,123,433,500 163,000 165,000 161,500 35,684,790 220,276,479
2017/05/26 163,500 -1,500 487,868 80,264,654,000 165,500 166,500 163,000 36,015,204 220,276,479
2017/05/25 165,000 1,000 627,476 103,876,931,500 164,500 167,000 163,500 36,345,619 220,276,479
2017/05/24 164,000 -6,000 876,331 145,313,583,000 168,500 170,000 163,500 36,125,343 220,276,479
2017/05/23 170,000 30 649,405 111,105,818,500 170,000 173,000 169,000 37,447,001 220,276,479
2017/05/22 170,000 30 679,426 115,250,800,500 169,000 171,000 167,000 37,447,001 220,276,479
2017/05/19 170,000 5,000 1,889,722 315,789,501,000 167,000 171,000 160,000 37,447,001 220,276,479
2017/05/18 165,000 6,500 1,274,106 208,499,465,000 158,000 166,500 157,500 36,345,619 220,276,479
2017/05/17 158,500 1,000 344,159 54,282,686,000 156,000 159,000 155,000 34,913,822 220,276,479
2017/05/16 157,500 3,500 479,777 75,055,589,273 155,000 158,000 154,500 34,693,545 220,276,479
2017/05/15 154,000 -1,000 320,821 49,392,152,500 153,000 156,000 152,000 33,922,578 220,276,479
2017/05/12 155,000 -2,500 546,718 84,853,192,500 156,000 157,000 153,500 34,142,854 220,276,479
2017/05/11 157,500 1,000 683,676 107,724,970,500 159,000 159,000 156,500 34,693,545 220,276,479
2017/05/10 156,500 -1,500 902,973 142,474,905,500 157,000 160,500 155,500 34,473,269 220,276,479
2017/05/08 158,000 6,000 754,482 116,963,519,000 152,000 158,000 150,500 34,803,684 220,276,479
2017/05/04 152,000 1,000 559,335 84,580,607,776 150,500 153,000 149,500 33,482,025 220,276,479
2017/05/02 151,000 7,000 883,476 132,191,595,500 143,000 152,000 143,000 33,261,748 220,276,479
2017/04/28 144,000 -3,000 686,242 98,864,351,000 144,000 146,000 142,500 31,719,813 220,276,479
2017/04/27 147,000 -4,000 747,891 111,009,185,500 150,000 151,000 146,500 32,380,642 220,276,479
2017/04/26 151,000 6,500 1,288,277 191,294,637,870 145,000 152,000 144,500 33,261,748 220,276,479
2017/04/25 144,500 3,000 670,239 96,400,585,500 142,500 146,500 142,000 31,829,951 220,276,479
2017/04/24 141,500 30 474,698 66,706,262,000 141,000 141,500 139,500 31,169,122 220,276,479
2017/04/21 141,500 30 520,179 73,631,118,505 142,000 143,000 141,000 31,169,122 220,276,479
2017/04/20 141,500 4,500 837,678 117,774,970,300 137,000 142,000 137,000 31,169,122 220,276,479
2017/04/19 137,000 -4,000 1,028,582 141,784,133,000 140,000 140,500 136,500 30,177,878 220,276,479
2017/04/18 141,000 -3,000 512,212 72,684,682,500 144,500 144,500 141,000 31,058,984 220,276,479
2017/04/17 144,000 1,500 354,807 50,742,993,904 142,500 144,000 141,000 31,719,813 220,276,479
2017/04/14 142,500 30 235,481 33,479,640,500 141,500 143,000 141,000 31,389,398 220,276,479
2017/04/13 142,500 1,000 537,212 76,449,805,000 143,000 144,500 141,000 31,389,398 220,276,479
2017/04/12 141,500 -1,000 467,523 66,574,648,000 143,000 144,500 141,500 31,169,122 220,276,479
2017/04/11 142,500 -3,500 460,813 66,102,718,500 145,000 145,000 142,500 31,389,398 220,276,479
2017/04/10 146,000 1,500 372,373 54,423,244,500 145,000 147,500 144,500 32,160,366 220,276,479
2017/04/07 144,500 -3,500 814,773 118,633,021,261 148,000 149,500 144,000 31,829,951 220,276,479
2017/04/06 148,000 -2,000 543,682 80,764,146,040 149,500 150,000 147,500 32,600,919 220,276,479
2017/04/05 150,000 -2,000 738,030 110,324,170,813 152,500 152,500 147,000 33,041,472 220,276,479
2017/04/04 152,000 -4,500 693,275 105,461,525,000 154,000 155,000 150,000 33,482,025 220,276,479
2017/04/03 156,500 -1,000 568,863 87,894,779,500 156,500 157,000 153,000 34,473,269 220,276,479
2017/03/31 157,500 -1,000 518,427 81,827,588,750 159,500 160,500 156,000 34,693,545 220,276,479
2017/03/30 158,500 2,500 541,928 85,682,012,000 156,500 160,000 156,500 34,913,822 220,276,479
2017/03/29 156,000 -4,000 594,310 93,311,307,500 159,500 160,500 155,500 34,363,131 220,276,479
2017/03/28 160,000 -2,000 528,384 84,739,877,000 162,000 163,000 158,500 35,244,237 220,276,479
2017/03/27 162,000 -2,000 556,569 89,593,139,000 162,000 163,000 159,000 35,684,790 220,276,479
2017/03/24 164,000 -1,000 619,369 101,907,176,500 164,000 167,000 162,000 36,125,343 220,276,479
2017/03/23 165,000 -5,000 786,599 130,944,773,000 168,500 169,000 165,000 36,345,619 220,276,479
2017/03/22 170,000 30 1,095,061 184,523,239,500 167,500 170,500 165,500 37,447,001 220,276,479
2017/03/21 170,000 13,500 2,100,147 349,235,822,820 158,000 171,000 157,500 37,447,001 220,276,479
2017/03/20 156,500 5,000 753,898 116,380,806,500 152,500 157,000 151,500 34,473,269 220,276,479
2017/03/17 151,500 30 384,871 58,365,311,000 152,500 152,500 150,000 33,371,887 220,276,479
2017/03/16 151,500 2,000 511,511 76,983,893,500 151,500 152,500 149,000 33,371,887 220,276,479
2017/03/15 149,500 500 415,972 61,689,925,500 148,500 149,500 147,500 32,931,334 220,276,479
2017/03/14 149,000 3,000 402,984 59,756,709,500 147,000 149,500 146,500 32,821,195 220,276,479
2017/03/13 146,000 30 346,033 50,595,650,382 145,500 147,000 145,000 32,160,366 220,276,479
2017/03/10 146,000 1,000 418,788 60,906,740,027 145,000 146,500 143,500 32,160,366 220,276,479
2017/03/09 145,000 500 516,356 74,730,699,250 144,500 145,500 143,500 31,940,089 220,276,479
2017/03/08 144,500 500 430,524 61,581,520,500 144,000 144,500 141,500 31,829,951 220,276,479
2017/03/07 144,000 -1,000 361,237 52,090,469,000 143,000 146,000 143,000 31,719,813 220,276,479
2017/03/06 145,000 3,000 568,168 81,423,300,000 141,500 145,000 140,000 31,940,089 220,276,479
2017/03/03 142,000 -6,500 774,281 110,458,431,000 147,000 148,000 141,000 31,279,260 220,276,479
2017/03/02 148,500 -1,000 660,227 98,735,474,518 149,000 150,500 148,500 32,711,057 220,276,479
2017/02/28 149,500 1,000 476,960 71,089,164,012 148,500 150,000 146,500 32,931,334 220,276,479
2017/02/27 148,500 500 183,801 27,239,584,000 148,500 149,000 146,500 32,711,057 220,276,479
2017/02/24 148,000 2,000 248,236 36,645,512,048 147,000 148,500 146,500 32,600,919 220,276,479
2017/02/23 146,000 -3,500 790,326 115,831,566,600 150,500 150,500 145,000 32,160,366 220,276,479
2017/02/22 149,500 -1,500 423,978 63,203,216,000 150,000 151,000 147,000 32,931,334 220,276,479
2017/02/21 151,000 1,000 324,845 48,902,695,000 150,000 151,500 149,000 33,261,748 220,276,479
2017/02/20 150,000 -500 239,916 36,061,214,500 149,500 151,000 149,500 33,041,472 220,276,479
2017/02/17 150,500 30 484,244 72,757,013,000 149,500 151,000 148,000 33,151,610 220,276,479
2017/02/16 150,500 5,000 991,329 148,927,753,000 146,500 151,500 146,500 33,151,610 220,276,479
2017/02/15 145,500 5,500 682,399 98,637,733,000 141,500 146,500 141,500 32,050,228 220,276,479
2017/02/14 140,000 500 295,126 41,267,804,000 140,000 140,500 139,500 30,838,707 220,276,479
2017/02/13 139,500 -1,500 320,997 44,828,110,500 141,500 141,500 139,000 30,728,569 220,276,479
2017/02/10 141,000 1,000 330,000 46,356,122,500 141,000 141,500 139,000 31,058,984 220,276,479
2017/02/09 140,000 1,000 513,611 71,796,453,500 139,500 141,000 137,500 30,838,707 220,276,479
2017/02/08 139,000 30 415,346 57,493,239,500 138,500 139,500 137,000 30,618,431 220,276,479
2017/02/07 139,000 2,500 395,508 54,895,380,500 138,000 140,000 137,500 30,618,431 220,276,479
2017/02/06 136,500 -1,000 293,891 40,279,910,000 139,000 139,500 136,000 30,067,739 220,276,479
2017/02/03 137,500 1,500 453,051 62,266,322,632 136,500 139,000 136,000 30,288,016 220,276,479
2017/02/02 136,000 -3,500 610,731 83,607,746,000 140,000 140,000 135,500 29,957,601 220,276,479
2017/02/01 139,500 30 446,549 62,393,845,500 140,000 141,000 139,000 30,728,569 220,276,479
2017/01/31 139,500 -3,000 574,213 80,470,954,500 141,500 142,500 139,000 30,728,569 220,276,479
2017/01/26 142,500 500 632,413 89,809,640,000 143,500 143,500 139,500 31,389,398 220,276,479
2017/01/25 142,000 -4,500 749,465 108,337,987,985 146,500 147,500 141,500 31,279,260 220,276,479
2017/01/24 146,500 -2,500 518,186 75,960,567,345 149,500 149,500 145,500 32,270,504 220,276,479
2017/01/23 149,000 -4,000 424,036 63,438,133,076 151,500 152,000 148,500 32,821,195 220,276,479
2017/01/20 153,000 1,000 310,228 47,340,474,500 150,500 153,500 150,000 33,702,301 220,276,479
2017/01/19 152,000 -2,000 255,111 38,767,972,538 153,000 153,500 151,000 33,482,025 220,276,479
2017/01/18 154,000 500 395,088 60,940,977,000 153,000 155,500 151,000 33,922,578 220,276,479
2017/01/17 153,500 3,000 487,662 74,506,434,500 150,000 154,000 149,500 33,812,440 220,276,479
2017/01/16 150,500 1,500 316,413 47,488,848,500 148,500 151,000 148,500 33,151,610 220,276,479
2017/01/13 149,000 1,000 293,211 43,743,378,000 149,000 150,000 148,500 32,821,195 220,276,479
2017/01/12 148,000 -500 433,867 64,587,095,000 148,000 151,000 147,500 32,600,919 220,276,479
2017/01/11 148,500 -3,500 675,973 100,631,211,705 150,500 150,500 147,500 32,711,057 220,276,479
2017/01/10 152,000 1,500 411,333 62,606,817,744 150,500 153,000 150,500 33,482,025 220,276,479
2017/01/09 150,500 -500 325,146 48,905,479,520 151,000 151,500 149,500 33,151,610 220,276,479
2017/01/06 151,000 -2,500 366,091 55,198,493,306 152,000 153,000 149,500 33,261,748 220,276,479
2017/01/05 153,500 -500 391,604 60,046,275,528 154,000 154,500 152,000 33,812,440 220,276,479
2017/01/04 154,000 1,000 601,826 92,914,988,630 152,500 155,000 152,000 33,922,578 220,276,479
2017/01/03 153,000 3,000 723,246 109,970,710,416 151,000 154,000 150,000 33,702,301 220,276,479
2017/01/02 150,000 4,000 545,854 81,356,726,476 146,000 150,500 145,500 33,041,472 220,276,479
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment