날짜,시간,시가,고가,저가,종가,거래량
20201218,0901,2850,2855,2845,2850,2310882
20201218,0902,2850,2865,2850,2865,1451625
20201218,0903,2860,2865,2855,2860,1051159
20201218,0904,2860,2865,2850,2855,1468525
20201218,0905,2855,2860,2845,2845,852814
20201218,0906,2850,2860,2845,2850,1468932
20201218,0907,2855,2855,2840,2845,1552095
20201218,0908,2845,2850,2840,2845,579084
20201218,0909,2840,2850,2840,2840,695915
20201218,0910,2845,2850,2840,2850,442720
20201218,0911,2850,2850,2840,2850,634785
20201218,0912,2850,2850,2840,2845,386893
20201218,0913,2850,2855,2845,2850,1535268
20201218,0914,2850,2855,2845,2850,499424
20201218,0915,2850,2860,2850,2855,1051263
20201218,0916,2855,2860,2850,2860,709026
20201218,0917,2860,2865,2855,2865,1430192
20201218,0918,2865,2870,2860,2865,1764474
20201218,0919,2865,2875,2865,2870,1314318
20201218,0920,2870,2870,2860,2870,1038174
20201218,0921,2870,2870,2860,2865,1002017
20201218,0922,2865,2870,2860,2865,570419
20201218,0923,2865,2870,2860,2860,1001348
20201218,0924,2865,2865,2855,2855,1344959
20201218,0925,2860,2865,2860,2865,1022384
20201218,0926,2860,2865,2860,2860,290936
20201218,0927,2860,2865,2855,2860,1085881
20201218,0928,2860,2865,2855,2860,579808
20201218,0929,2860,2860,2850,2850,1303588
20201218,0930,2855,2855,2850,2855,118111
20201218,0931,2855,2855,2845,2845,1027954
20201218,0932,2850,2850,2845,2845,131143
20201218,0933,2850,2855,2845,2845,1404975
20201218,0934,2850,2850,2840,2845,1867831
20201218,0935,2845,2845,2840,2845,86676
20201218,0936,2845,2850,2840,2850,954809
20201218,0937,2850,2850,2845,2850,89927
20201218,0938,2850,2850,2845,2850,130545
20201218,0939,2845,2845,2840,2845,973634
20201218,0940,2845,2845,2840,2845,119371
20201218,0941,2845,2850,2845,2850,321941
20201218,0942,2850,2850,2845,2850,158749
20201218,0943,2850,2850,2845,2850,63755
20201218,0944,2845,2850,2845,2850,546206
20201218,0945,2845,2850,2845,2850,960037
20201218,0946,2850,2850,2845,2850,35336
20201218,0947,2845,2850,2840,2840,663804
20201218,0948,2840,2845,2840,2840,1376168
20201218,0949,2840,2845,2840,2840,93312
20201218,0950,2845,2855,2840,2855,1511058
20201218,0951,2855,2855,2845,2850,576392
20201218,0952,2850,2855,2845,2850,343449
20201218,0953,2855,2860,2850,2855,1261261
20201218,0954,2855,2860,2850,2855,301474
20201218,0955,2860,2860,2855,2860,1527018
20201218,0956,2860,2860,2855,2860,994697
20201218,0957,2855,2860,2850,2860,648240
20201218,0958,2860,2860,2855,2860,62255
20201218,0959,2860,2860,2855,2860,1162101
20201218,1000,2860,2865,2855,2860,467980
20201218,1001,2865,2865,2855,2855,374793
20201218,1002,2860,2865,2855,2860,620810
20201218,1003,2855,2860,2850,2850,1009091
20201218,1004,2855,2855,2850,2855,469031
20201218,1005,2855,2860,2855,2860,40273
20201218,1006,2860,2860,2855,2855,336842
20201218,1007,2855,2865,2855,2855,1220473
20201218,1008,2855,2860,2850,2855,467367
20201218,1009,2855,2855,2850,2850,327274
20201218,1010,2855,2855,2850,2850,11079
20201218,1011,2855,2855,2850,2850,766
20201218,1012,2855,2855,2850,2855,403271
20201218,1013,2860,2860,2855,2860,33465
20201218,1014,2860,2860,2855,2860,267688
20201218,1015,2855,2860,2850,2855,364392
20201218,1016,2855,2855,2850,2850,23452
20201218,1017,2855,2855,2850,2855,19373
20201218,1018,2850,2855,2850,2855,29874
20201218,1019,2855,2860,2850,2855,242394
20201218,1020,2860,2860,2850,2860,226737
20201218,1021,2860,2860,2855,2855,12568
20201218,1022,2860,2860,2855,2860,23918
20201218,1023,2860,2860,2855,2855,49877
20201218,1024,2860,2860,2855,2860,588986
20201218,1025,2860,2860,2855,2860,122554
20201218,1026,2860,2860,2855,2855,22472
20201218,1027,2855,2860,2855,2855,223803
20201218,1028,2855,2860,2855,2860,764437
20201218,1029,2860,2860,2855,2855,26680
20201218,1030,2860,2860,2855,2860,6504
20201218,1031,2860,2860,2855,2860,2135055
20201218,1032,2855,2865,2855,2860,386625
20201218,1033,2860,2860,2855,2855,39227
20201218,1034,2860,2860,2850,2855,824241
20201218,1035,2860,2865,2855,2865,1159850
20201218,1036,2865,2870,2860,2870,1403328
20201218,1037,2865,2870,2860,2865,453344
20201218,1038,2865,2865,2860,2865,42865
20201218,1039,2865,2865,2860,2860,100950
20201218,1040,2865,2865,2860,2865,24794
20201218,1041,2865,2865,2860,2865,25943
20201218,1042,2865,2865,2860,2865,86834
20201218,1043,2865,2870,2860,2865,1294903
20201218,1044,2865,2870,2865,2865,387840
20201218,1045,2870,2870,2865,2865,50896
20201218,1046,2870,2870,2865,2865,174739
20201218,1047,2870,2870,2860,2865,772432
20201218,1048,2865,2870,2860,2865,378446
20201218,1049,2870,2870,2865,2865,32533
20201218,1050,2865,2870,2865,2870,101655
20201218,1051,2865,2870,2865,2865,248670
20201218,1052,2865,2865,2860,2865,18114
20201218,1053,2860,2870,2860,2865,456590
20201218,1054,2870,2875,2870,2875,1714190
20201218,1055,2875,2880,2870,2875,1631158
20201218,1056,2875,2880,2870,2870,504768
20201218,1057,2875,2875,2865,2870,1077633
20201218,1058,2875,2875,2865,2870,389312
20201218,1059,2875,2875,2870,2875,63835
20201218,1100,2875,2875,2870,2870,45053
20201218,1101,2875,2875,2870,2875,106998
20201218,1102,2870,2880,2870,2875,868776
20201218,1103,2875,2880,2875,2880,54739
20201218,1104,2880,2880,2870,2875,697965
20201218,1105,2875,2880,2870,2880,951966
20201218,1106,2875,2880,2875,2880,221488
20201218,1107,2880,2880,2875,2875,47635
20201218,1108,2880,2880,2875,2875,106350
20201218,1109,2875,2880,2870,2875,757388
20201218,1110,2875,2875,2870,2875,155682
20201218,1111,2875,2875,2870,2875,994385
20201218,1112,2875,2880,2875,2875,317756
20201218,1113,2870,2880,2870,2875,203556
20201218,1114,2875,2875,2870,2875,257793
20201218,1115,2875,2875,2870,2870,38928
20201218,1116,2875,2875,2865,2865,1598720
20201218,1117,2865,2870,2865,2865,289588
20201218,1118,2865,2870,2865,2870,221038
20201218,1119,2870,2870,2865,2865,557359
20201218,1120,2870,2870,2860,2865,791884
20201218,1121,2865,2870,2860,2870,485025
20201218,1122,2870,2870,2860,2865,93582
20201218,1123,2865,2865,2860,2865,28164
20201218,1124,2865,2865,2860,2860,25978
20201218,1125,2865,2870,2865,2870,534167
20201218,1126,2870,2870,2865,2865,8689
20201218,1127,2870,2870,2865,2870,68913
20201218,1128,2870,2875,2870,2875,1065177
20201218,1129,2870,2875,2870,2875,35134
20201218,1130,2875,2875,2870,2875,248533
20201218,1131,2875,2875,2870,2875,29850
20201218,1132,2870,2875,2870,2870,487446
20201218,1133,2870,2875,2865,2865,153507
20201218,1134,2870,2870,2865,2865,27448
20201218,1135,2870,2870,2865,2865,10331
20201218,1136,2865,2870,2865,2865,37505
20201218,1137,2870,2870,2865,2865,10559
20201218,1138,2870,2870,2865,2865,44077
20201218,1139,2865,2870,2865,2870,23547
20201218,1140,2870,2870,2865,2870,6357
20201218,1141,2865,2870,2860,2865,971705
20201218,1142,2865,2870,2865,2865,69081
20201218,1143,2870,2870,2860,2865,332813
20201218,1144,2865,2865,2860,2865,8330
20201218,1145,2860,2870,2860,2865,667653
20201218,1146,2870,2870,2865,2865,23185
20201218,1147,2870,2870,2865,2865,2859
20201218,1148,2865,2870,2865,2865,16135
20201218,1149,2870,2870,2865,2870,10123
20201218,1150,2865,2870,2865,2865,7707
20201218,1151,2865,2870,2865,2865,54168
20201218,1152,2870,2870,2865,2865,59113
20201218,1153,2865,2865,2860,2865,258409
20201218,1154,2865,2865,2860,2865,11519
20201218,1155,2865,2865,2860,2860,4703
20201218,1156,2865,2865,2860,2860,2003
20201218,1157,2860,2865,2860,2865,38531
20201218,1158,2860,2865,2855,2860,1587984
20201218,1159,2865,2865,2855,2860,444155
20201218,1200,2860,2860,2855,2860,40840
20201218,1201,2860,2860,2855,2855,430006
20201218,1202,2855,2860,2855,2860,68052
20201218,1203,2855,2860,2850,2855,1587520
20201218,1204,2860,2860,2850,2855,208601
20201218,1205,2855,2855,2850,2850,16841
20201218,1206,2855,2855,2850,2855,298013
20201218,1207,2855,2860,2850,2855,482053
20201218,1208,2855,2855,2850,2855,70751
20201218,1209,2855,2855,2850,2855,24117
20201218,1210,2855,2855,2850,2855,82722
20201218,1211,2850,2855,2850,2855,85126
20201218,1212,2855,2855,2850,2855,51454
20201218,1213,2855,2860,2850,2855,1114139
20201218,1214,2855,2855,2850,2855,122069
20201218,1215,2855,2855,2850,2855,63991
20201218,1216,2855,2855,2850,2850,15533
20201218,1217,2850,2855,2845,2850,2320559
20201218,1218,2850,2855,2845,2855,468608
20201218,1219,2855,2855,2850,2855,173752
20201218,1220,2855,2855,2850,2855,18619
20201218,1221,2855,2855,2850,2850,583745
20201218,1222,2850,2855,2845,2855,255369
20201218,1223,2850,2855,2845,2850,493240
20201218,1224,2850,2855,2850,2850,38347
20201218,1225,2855,2855,2850,2855,165655
20201218,1226,2855,2855,2850,2855,20586
20201218,1227,2855,2855,2850,2855,6471
20201218,1228,2855,2855,2850,2855,54107
20201218,1229,2855,2855,2850,2855,1002183
20201218,1230,2855,2855,2850,2855,435867
20201218,1231,2855,2860,2850,2855,125248
20201218,1232,2855,2860,2850,2860,339827
20201218,1233,2860,2860,2855,2860,1046
20201218,1234,2860,2860,2855,2860,982
20201218,1235,2860,2860,2855,2855,46772
20201218,1236,2860,2860,2855,2860,17706
20201218,1237,2860,2860,2855,2860,9581
20201218,1238,2860,2865,2855,2855,1153762
20201218,1239,2860,2860,2855,2860,36611
20201218,1240,2860,2860,2855,2855,590474
20201218,1241,2855,2860,2855,2855,20245
20201218,1242,2860,2860,2855,2855,28250
20201218,1243,2860,2860,2855,2855,9599
20201218,1244,2860,2860,2855,2855,36487
20201218,1245,2855,2860,2855,2855,17730
20201218,1246,2860,2860,2855,2860,12988
20201218,1247,2855,2860,2855,2860,37364
20201218,1248,2855,2860,2855,2855,28216
20201218,1249,2860,2860,2855,2855,441
20201218,1250,2860,2860,2855,2855,10255
20201218,1251,2860,2860,2855,2855,4385
20201218,1252,2860,2860,2850,2855,772208
20201218,1253,2855,2855,2850,2855,20380
20201218,1254,2855,2855,2850,2855,1148
20201218,1255,2855,2855,2850,2855,16294
20201218,1256,2855,2855,2850,2855,17465
20201218,1257,2855,2860,2850,2855,862572
20201218,1258,2860,2860,2850,2850,231539
20201218,1259,2855,2855,2850,2855,159928
20201218,1300,2855,2855,2850,2850,98661
20201218,1301,2855,2855,2850,2855,65643
20201218,1302,2855,2860,2850,2855,68468
20201218,1303,2855,2860,2850,2855,79035
20201218,1304,2855,2860,2850,2855,103699
20201218,1305,2855,2855,2850,2855,11042
20201218,1306,2855,2855,2850,2855,8772
20201218,1307,2855,2855,2850,2855,58077
20201218,1308,2855,2855,2850,2850,52351
20201218,1309,2850,2855,2850,2855,85947
20201218,1310,2855,2855,2850,2850,13831
20201218,1311,2855,2855,2850,2855,85507
20201218,1312,2855,2860,2855,2855,393309
20201218,1313,2855,2855,2850,2855,88436
20201218,1314,2855,2855,2850,2855,45488
20201218,1315,2855,2855,2850,2855,108822
20201218,1316,2855,2855,2850,2850,277370
20201218,1317,2850,2855,2850,2855,4724
20201218,1318,2855,2855,2850,2855,4345
20201218,1319,2855,2855,2845,2850,1972543
20201218,1320,2850,2855,2850,2855,23338
20201218,1321,2855,2855,2850,2855,97761
20201218,1322,2855,2860,2850,2860,979695
20201218,1323,2860,2860,2855,2855,147581
20201218,1324,2855,2860,2855,2860,304573
20201218,1325,2860,2860,2855,2860,17943
20201218,1326,2855,2860,2855,2860,112537
20201218,1327,2860,2860,2855,2860,17192
20201218,1328,2860,2860,2855,2860,15170
20201218,1329,2860,2865,2860,2865,1226412
20201218,1330,2865,2865,2860,2865,384596
20201218,1331,2865,2865,2860,2860,72187
20201218,1332,2860,2865,2860,2865,923157
20201218,1333,2865,2870,2860,2860,386211
20201218,1334,2860,2865,2860,2865,199033
20201218,1335,2865,2865,2860,2865,96677
20201218,1336,2865,2870,2860,2865,509693
20201218,1337,2870,2870,2860,2865,183692
20201218,1338,2865,2865,2860,2860,13929
20201218,1339,2865,2865,2860,2865,32239
20201218,1340,2865,2865,2860,2865,23783
20201218,1341,2860,2865,2860,2865,41601
20201218,1342,2865,2865,2860,2865,16385
20201218,1343,2865,2865,2860,2865,8817
20201218,1344,2865,2870,2865,2870,329568
20201218,1345,2865,2870,2860,2870,172807
20201218,1346,2870,2870,2860,2870,160596
20201218,1347,2865,2870,2865,2870,7268
20201218,1348,2865,2870,2865,2865,349776
20201218,1349,2870,2870,2860,2865,461061
20201218,1350,2865,2870,2860,2860,79055
20201218,1351,2865,2865,2860,2865,27998
20201218,1352,2865,2865,2860,2865,76776
20201218,1353,2865,2865,2860,2865,3728
20201218,1354,2860,2865,2855,2860,458733
20201218,1355,2860,2865,2855,2860,599097
20201218,1356,2865,2865,2855,2860,336834
20201218,1357,2860,2865,2860,2860,129662
20201218,1358,2860,2860,2855,2860,161240
20201218,1359,2860,2860,2855,2860,20685
20201218,1400,2860,2865,2855,2865,304126
20201218,1401,2865,2865,2855,2855,450790
20201218,1402,2860,2860,2855,2855,30187
20201218,1403,2860,2860,2855,2855,104784
20201218,1404,2860,2860,2855,2860,161381
20201218,1405,2860,2860,2855,2855,6562
20201218,1406,2855,2860,2855,2855,949435
20201218,1407,2855,2860,2855,2860,579781
20201218,1408,2860,2860,2850,2855,445900
20201218,1409,2855,2855,2850,2855,150573
20201218,1410,2855,2860,2855,2860,258059
20201218,1411,2855,2860,2855,2860,254930
20201218,1412,2860,2860,2855,2860,21200
20201218,1413,2860,2865,2855,2860,673307
20201218,1414,2865,2865,2855,2860,129425
20201218,1415,2860,2865,2855,2860,320665
20201218,1416,2860,2860,2855,2860,222818
20201218,1417,2865,2865,2855,2860,166474
20201218,1418,2860,2865,2855,2860,81989
20201218,1419,2860,2865,2860,2860,101922
20201218,1420,2860,2865,2860,2865,90640
20201218,1421,2865,2865,2860,2865,7399
20201218,1422,2865,2865,2855,2860,593103
20201218,1423,2860,2865,2860,2865,242550
20201218,1424,2865,2865,2860,2865,31091
20201218,1425,2865,2865,2860,2865,68721
20201218,1426,2865,2865,2860,2860,5303
20201218,1427,2865,2865,2860,2865,33804
20201218,1428,2865,2865,2860,2865,62954
20201218,1429,2865,2865,2860,2865,31837
20201218,1430,2860,2865,2860,2865,21017
20201218,1431,2865,2865,2855,2855,981733
20201218,1432,2860,2860,2855,2860,16933
20201218,1433,2860,2860,2855,2860,44060
20201218,1434,2860,2860,2855,2855,64166
20201218,1435,2855,2860,2855,2860,23443
20201218,1436,2860,2860,2855,2860,119790
20201218,1437,2860,2860,2855,2855,12374
20201218,1438,2860,2860,2855,2860,46811
20201218,1439,2860,2860,2855,2860,22764
20201218,1440,2860,2860,2855,2860,22910
20201218,1441,2855,2860,2855,2860,122529
20201218,1442,2860,2860,2855,2860,67035
20201218,1443,2860,2860,2855,2855,67925
20201218,1444,2860,2865,2855,2860,507589
20201218,1445,2860,2865,2855,2860,318851
20201218,1446,2860,2865,2855,2860,121390
20201218,1447,2860,2865,2860,2860,132582
20201218,1448,2860,2860,2855,2860,78200
20201218,1449,2860,2860,2855,2860,29642
20201218,1450,2860,2860,2855,2860,51981
20201218,1451,2860,2860,2855,2860,109109
20201218,1452,2860,2860,2855,2855,985538
20201218,1453,2855,2855,2850,2855,1213758
20201218,1454,2855,2855,2850,2855,41848
20201218,1455,2855,2855,2850,2855,539982
20201218,1456,2855,2855,2850,2855,230920
20201218,1457,2855,2860,2850,2855,389357
20201218,1458,2860,2860,2850,2860,100228
20201218,1459,2860,2860,2855,2860,47880
20201218,1500,2855,2860,2850,2855,272726
20201218,1501,2855,2860,2855,2860,210196
20201218,1502,2860,2860,2855,2860,21698
20201218,1503,2860,2860,2855,2860,31216
20201218,1504,2860,2865,2855,2860,1495125
20201218,1505,2855,2860,2855,2860,12167
20201218,1506,2855,2860,2855,2860,291140
20201218,1507,2860,2865,2855,2860,175753
20201218,1508,2860,2860,2855,2860,44757
20201218,1509,2855,2860,2855,2855,49564
20201218,1510,2860,2860,2855,2855,80886
20201218,1511,2855,2860,2855,2860,35083
20201218,1512,2855,2860,2855,2855,17551
20201218,1513,2860,2860,2855,2860,50441
20201218,1514,2860,2860,2855,2860,119478
20201218,1515,2855,2860,2855,2860,253983
20201218,1516,2860,2860,2855,2855,137989
20201218,1517,2860,2860,2855,2855,143964
20201218,1518,2855,2860,2855,2855,202622
20201218,1519,2860,2860,2855,2860,171582
20201218,1520,2855,2860,2855,2860,564031
20201218,1530,2860,2860,2860,2860,2639660