날짜,시간,시가,고가,저가,종가,거래량
20201211,0901,2865,2870,2860,2865,4469032
20201211,0902,2860,2865,2840,2845,4314597
20201211,0903,2845,2850,2835,2845,3481264
20201211,0904,2840,2850,2840,2845,1132064
20201211,0905,2845,2855,2840,2850,1816494
20201211,0906,2850,2865,2840,2860,1961461
20201211,0907,2860,2870,2860,2865,1903249
20201211,0908,2865,2870,2860,2865,1101075
20201211,0909,2865,2870,2860,2865,1153622
20201211,0910,2865,2865,2850,2855,1806019
20201211,0911,2860,2860,2845,2845,2246374
20201211,0912,2845,2855,2840,2850,1494870
20201211,0913,2850,2860,2845,2850,1395298
20201211,0914,2850,2850,2840,2845,924547
20201211,0915,2845,2865,2845,2860,1472583
20201211,0916,2860,2860,2845,2850,1719916
20201211,0917,2850,2855,2845,2850,673945
20201211,0918,2850,2855,2845,2855,635024
20201211,0919,2850,2860,2850,2860,1261069
20201211,0920,2855,2860,2845,2850,1324633
20201211,0921,2855,2855,2845,2845,352290
20201211,0922,2850,2860,2845,2860,747185
20201211,0923,2860,2860,2850,2860,1038103
20201211,0924,2860,2865,2855,2860,951235
20201211,0925,2860,2865,2860,2860,153613
20201211,0926,2865,2865,2850,2855,3036241
20201211,0927,2855,2860,2850,2855,273132
20201211,0928,2855,2860,2850,2855,575249
20201211,0929,2855,2865,2855,2860,1638420
20201211,0930,2865,2865,2845,2850,1542887
20201211,0931,2855,2855,2845,2850,1615614
20201211,0932,2850,2855,2840,2845,2792060
20201211,0933,2845,2850,2845,2850,841171
20201211,0934,2850,2850,2840,2845,1029768
20201211,0935,2845,2850,2840,2845,526453
20201211,0936,2845,2845,2840,2845,520145
20201211,0937,2840,2845,2840,2840,1835495
20201211,0938,2840,2840,2835,2840,1215903
20201211,0939,2845,2845,2835,2840,1457204
20201211,0940,2840,2845,2835,2840,501916
20201211,0941,2840,2845,2835,2840,671564
20201211,0942,2840,2840,2835,2840,345986
20201211,0943,2840,2840,2830,2835,2969705
20201211,0944,2835,2835,2825,2835,2380639
20201211,0945,2830,2835,2825,2835,1371931
20201211,0946,2835,2835,2825,2835,511623
20201211,0947,2835,2845,2830,2840,1603599
20201211,0948,2835,2845,2835,2835,756205
20201211,0949,2835,2845,2835,2845,216206
20201211,0950,2845,2845,2835,2840,336838
20201211,0951,2845,2845,2840,2845,59414
20201211,0952,2845,2845,2835,2840,479666
20201211,0953,2840,2850,2840,2850,1127217
20201211,0954,2845,2850,2845,2845,560763
20201211,0955,2845,2850,2840,2845,728282
20201211,0956,2850,2850,2840,2845,340471
20201211,0957,2845,2850,2840,2845,257925
20201211,0958,2845,2850,2840,2850,250495
20201211,0959,2850,2850,2845,2850,49603
20201211,1000,2845,2860,2845,2855,2552848
20201211,1001,2855,2855,2845,2845,844713
20201211,1002,2845,2845,2840,2845,1145483
20201211,1003,2840,2845,2840,2845,285678
20201211,1004,2845,2845,2835,2845,1047787
20201211,1005,2845,2845,2840,2845,30850
20201211,1006,2845,2845,2840,2845,77175
20201211,1007,2840,2845,2835,2845,775633
20201211,1008,2845,2845,2840,2845,19549
20201211,1009,2840,2855,2840,2855,1399655
20201211,1010,2850,2855,2840,2845,1300893
20201211,1011,2850,2855,2845,2850,486185
20201211,1012,2855,2855,2850,2855,60430
20201211,1013,2855,2860,2855,2855,1334342
20201211,1014,2855,2860,2855,2860,2223109
20201211,1015,2855,2860,2855,2860,510107
20201211,1016,2860,2860,2855,2860,140406
20201211,1017,2860,2865,2860,2865,1059501
20201211,1018,2865,2865,2860,2865,421501
20201211,1019,2865,2865,2855,2855,1952048
20201211,1020,2860,2865,2855,2855,488280
20201211,1021,2860,2860,2850,2855,1009032
20201211,1022,2855,2860,2850,2855,658217
20201211,1023,2855,2855,2850,2850,809419
20201211,1024,2850,2855,2845,2855,392274
20201211,1025,2850,2855,2850,2850,209451
20201211,1026,2850,2860,2850,2855,556838
20201211,1027,2855,2860,2850,2855,350515
20201211,1028,2860,2860,2850,2850,483838
20201211,1029,2850,2850,2845,2850,172461
20201211,1030,2850,2850,2845,2850,45163
20201211,1031,2850,2855,2845,2850,787761
20201211,1032,2850,2855,2850,2855,64866
20201211,1033,2855,2855,2850,2855,260115
20201211,1034,2855,2855,2845,2850,121610
20201211,1035,2850,2850,2845,2845,95740
20201211,1036,2850,2850,2840,2845,1004101
20201211,1037,2840,2845,2840,2840,34728
20201211,1038,2845,2850,2840,2845,580822
20201211,1039,2845,2845,2835,2835,1273575
20201211,1040,2840,2845,2835,2840,624418
20201211,1041,2840,2840,2835,2840,67948
20201211,1042,2835,2840,2835,2840,248670
20201211,1043,2840,2840,2835,2840,63774
20201211,1044,2840,2840,2835,2840,93819
20201211,1045,2840,2840,2830,2835,2706301
20201211,1046,2835,2840,2830,2835,247651
20201211,1047,2835,2840,2830,2840,346520
20201211,1048,2835,2840,2830,2835,1055372
20201211,1049,2835,2840,2830,2835,328897
20201211,1050,2835,2835,2830,2835,89097
20201211,1051,2835,2835,2825,2830,2878277
20201211,1052,2825,2830,2825,2830,304393
20201211,1053,2830,2835,2825,2835,857337
20201211,1054,2835,2835,2830,2835,193833
20201211,1055,2835,2835,2830,2835,84056
20201211,1056,2835,2840,2830,2835,1165332
20201211,1057,2835,2840,2830,2835,297527
20201211,1058,2830,2835,2830,2830,268124
20201211,1059,2835,2835,2830,2835,63649
20201211,1100,2830,2835,2830,2835,63410
20201211,1101,2835,2835,2830,2835,135231
20201211,1102,2835,2835,2830,2835,74953
20201211,1103,2830,2835,2830,2835,46059
20201211,1104,2835,2835,2825,2830,1316094
20201211,1105,2830,2830,2825,2825,263736
20201211,1106,2830,2830,2825,2830,95423
20201211,1107,2825,2835,2825,2830,574232
20201211,1108,2835,2835,2830,2835,80196
20201211,1109,2835,2835,2825,2835,653314
20201211,1110,2835,2835,2830,2835,128431
20201211,1111,2835,2835,2830,2835,840269
20201211,1112,2835,2835,2830,2835,299021
20201211,1113,2835,2840,2830,2835,410488
20201211,1114,2840,2840,2835,2840,112696
20201211,1115,2840,2840,2835,2840,57204
20201211,1116,2840,2840,2830,2840,1072561
20201211,1117,2835,2840,2830,2835,425381
20201211,1118,2835,2835,2830,2835,38167
20201211,1119,2835,2835,2830,2835,41861
20201211,1120,2835,2840,2830,2835,456709
20201211,1121,2835,2840,2830,2840,71816
20201211,1122,2840,2840,2835,2835,185846
20201211,1123,2830,2835,2830,2835,45263
20201211,1124,2835,2840,2830,2835,330531
20201211,1125,2835,2840,2830,2840,179489
20201211,1126,2840,2840,2835,2840,33885
20201211,1127,2840,2840,2835,2840,15370
20201211,1128,2840,2840,2835,2835,51490
20201211,1129,2840,2840,2835,2835,23763
20201211,1130,2835,2845,2835,2845,1517192
20201211,1131,2845,2845,2840,2845,96874
20201211,1132,2845,2845,2840,2845,56334
20201211,1133,2845,2850,2840,2845,2040241
20201211,1134,2845,2850,2840,2845,540538
20201211,1135,2845,2850,2840,2845,149253
20201211,1136,2845,2850,2840,2845,330619
20201211,1137,2850,2850,2845,2845,89432
20201211,1138,2850,2850,2845,2850,128279
20201211,1139,2850,2850,2845,2845,191505
20201211,1140,2845,2850,2845,2850,2231347
20201211,1141,2850,2855,2850,2850,110918
20201211,1142,2850,2855,2850,2855,882099
20201211,1143,2850,2855,2845,2850,297459
20201211,1144,2850,2850,2845,2850,77153
20201211,1145,2850,2850,2845,2850,28126
20201211,1146,2850,2850,2845,2850,7670
20201211,1147,2850,2850,2845,2850,59763
20201211,1148,2850,2855,2845,2855,504358
20201211,1149,2855,2855,2845,2845,304718
20201211,1150,2845,2855,2845,2855,202494
20201211,1151,2855,2855,2850,2850,17036
20201211,1152,2850,2860,2850,2860,1422218
20201211,1153,2855,2860,2855,2855,161069
20201211,1154,2860,2860,2855,2855,17266
20201211,1155,2855,2860,2855,2855,30341
20201211,1156,2860,2860,2850,2855,940645
20201211,1157,2855,2855,2850,2850,868605
20201211,1158,2850,2855,2850,2850,210190
20201211,1159,2855,2855,2850,2855,709865
20201211,1200,2855,2860,2850,2855,465465
20201211,1201,2860,2860,2850,2855,290920
20201211,1202,2855,2860,2850,2855,243588
20201211,1203,2855,2855,2850,2850,246256
20201211,1204,2855,2855,2850,2850,7868
20201211,1205,2850,2855,2850,2855,26405
20201211,1206,2855,2860,2850,2855,384234
20201211,1207,2860,2860,2855,2860,41149
20201211,1208,2860,2865,2855,2865,1529581
20201211,1209,2860,2865,2855,2860,698126
20201211,1210,2860,2860,2855,2860,437350
20201211,1211,2860,2860,2855,2855,857101
20201211,1212,2855,2860,2855,2860,191161
20201211,1213,2860,2865,2860,2865,269308
20201211,1214,2865,2870,2860,2865,2047785
20201211,1215,2865,2870,2865,2865,81498
20201211,1216,2865,2870,2860,2865,918591
20201211,1217,2865,2870,2865,2865,272765
20201211,1218,2865,2870,2860,2865,520439
20201211,1219,2865,2870,2865,2865,260404
20201211,1220,2865,2870,2860,2865,421515
20201211,1221,2865,2865,2860,2860,59838
20201211,1222,2860,2865,2855,2860,580879
20201211,1223,2865,2865,2860,2865,519903
20201211,1224,2865,2870,2860,2865,127922
20201211,1225,2865,2870,2860,2865,201503
20201211,1226,2865,2865,2860,2865,38815
20201211,1227,2860,2865,2860,2865,51755
20201211,1228,2865,2865,2855,2860,896694
20201211,1229,2860,2865,2860,2860,58000
20201211,1230,2865,2865,2855,2855,171428
20201211,1231,2855,2860,2855,2855,324521
20201211,1232,2855,2860,2850,2860,511343
20201211,1233,2860,2860,2855,2860,250292
20201211,1234,2855,2860,2855,2860,70118
20201211,1235,2860,2860,2850,2860,350270
20201211,1236,2860,2860,2855,2860,44287
20201211,1237,2860,2860,2855,2860,402011
20201211,1238,2860,2865,2855,2855,413717
20201211,1239,2855,2860,2855,2855,759387
20201211,1240,2860,2860,2855,2855,68629
20201211,1241,2855,2860,2855,2860,29475
20201211,1242,2860,2860,2855,2860,32617
20201211,1243,2860,2860,2855,2860,18188
20201211,1244,2860,2860,2855,2860,113718
20201211,1245,2855,2865,2855,2860,1017447
20201211,1246,2860,2860,2855,2860,198301
20201211,1247,2860,2860,2855,2860,269940
20201211,1248,2860,2865,2860,2865,20369
20201211,1249,2865,2865,2860,2865,34982
20201211,1250,2860,2865,2855,2855,201804
20201211,1251,2860,2860,2855,2855,37640
20201211,1252,2860,2860,2855,2855,126898
20201211,1253,2860,2865,2855,2865,339141
20201211,1254,2865,2865,2855,2860,112337
20201211,1255,2860,2865,2860,2865,60855
20201211,1256,2865,2865,2860,2865,8824
20201211,1257,2865,2865,2860,2860,56332
20201211,1258,2865,2865,2860,2865,12977
20201211,1259,2865,2865,2860,2860,34873
20201211,1300,2860,2865,2855,2855,1116257
20201211,1301,2860,2860,2855,2860,239035
20201211,1302,2860,2865,2855,2860,54043
20201211,1303,2860,2860,2855,2855,134107
20201211,1304,2860,2860,2855,2860,40495
20201211,1305,2860,2860,2855,2855,13801
20201211,1306,2860,2860,2850,2855,779593
20201211,1307,2855,2860,2850,2855,378329
20201211,1308,2855,2855,2850,2850,33609
20201211,1309,2850,2855,2850,2855,19439
20201211,1310,2855,2855,2845,2850,776238
20201211,1311,2850,2855,2845,2855,638602
20201211,1312,2850,2850,2845,2850,603158
20201211,1313,2850,2850,2845,2850,35679
20201211,1314,2850,2850,2845,2850,255347
20201211,1315,2850,2850,2845,2850,59239
20201211,1316,2850,2850,2845,2850,21557
20201211,1317,2850,2850,2845,2845,115460
20201211,1318,2850,2850,2845,2850,211975
20201211,1319,2850,2850,2845,2850,95469
20201211,1320,2845,2850,2845,2850,26841
20201211,1321,2850,2850,2840,2845,1421506
20201211,1322,2850,2850,2840,2845,480412
20201211,1323,2845,2850,2840,2850,171751
20201211,1324,2845,2850,2840,2845,665906
20201211,1325,2850,2850,2845,2845,19132
20201211,1326,2845,2850,2845,2850,40989
20201211,1327,2850,2855,2845,2855,635466
20201211,1328,2855,2855,2850,2855,888592
20201211,1329,2855,2860,2855,2855,246632
20201211,1330,2855,2855,2850,2855,105304
20201211,1331,2850,2850,2845,2850,464842
20201211,1332,2850,2855,2845,2850,77572
20201211,1333,2850,2850,2845,2850,9068
20201211,1334,2850,2850,2845,2850,60023
20201211,1335,2850,2850,2845,2850,35761
20201211,1336,2850,2850,2845,2850,34143
20201211,1337,2850,2850,2845,2845,180494
20201211,1338,2845,2850,2845,2845,706767
20201211,1339,2845,2850,2840,2845,171161
20201211,1340,2845,2845,2840,2840,153048
20201211,1341,2845,2845,2840,2845,340045
20201211,1342,2845,2850,2845,2850,104275
20201211,1343,2850,2850,2845,2850,73041
20201211,1344,2850,2850,2845,2845,46615
20201211,1345,2850,2850,2845,2850,18463
20201211,1346,2850,2850,2845,2850,419684
20201211,1347,2850,2855,2850,2855,203151
20201211,1348,2855,2855,2850,2850,114958
20201211,1349,2850,2855,2845,2850,263832
20201211,1350,2845,2850,2845,2850,28255
20201211,1351,2845,2850,2845,2850,19875
20201211,1352,2850,2850,2845,2850,27064
20201211,1353,2850,2855,2845,2855,187623
20201211,1354,2850,2855,2845,2850,124359
20201211,1355,2850,2850,2845,2850,86216
20201211,1356,2850,2850,2845,2850,188900
20201211,1357,2850,2855,2850,2850,222195
20201211,1358,2850,2850,2845,2850,31691
20201211,1359,2845,2850,2845,2850,16761
20201211,1400,2845,2855,2845,2850,284002
20201211,1401,2850,2850,2845,2850,71906
20201211,1402,2850,2850,2845,2845,36760
20201211,1403,2850,2850,2845,2845,25607
20201211,1404,2850,2850,2845,2850,152021
20201211,1405,2850,2850,2845,2845,92022
20201211,1406,2845,2850,2840,2845,1100441
20201211,1407,2845,2850,2845,2845,965219
20201211,1408,2845,2850,2845,2850,27585
20201211,1409,2845,2850,2845,2850,793494
20201211,1410,2850,2850,2845,2845,29364
20201211,1411,2845,2850,2845,2850,36644
20201211,1412,2845,2850,2845,2850,65113
20201211,1413,2845,2855,2845,2850,289162
20201211,1414,2850,2855,2845,2845,707924
20201211,1415,2845,2855,2845,2850,242276
20201211,1416,2845,2850,2845,2845,98752
20201211,1417,2845,2850,2845,2845,34742
20201211,1418,2845,2850,2840,2845,934032
20201211,1419,2845,2850,2845,2850,242117
20201211,1420,2850,2850,2845,2845,100566
20201211,1421,2850,2850,2840,2845,360327
20201211,1422,2845,2850,2840,2850,227550
20201211,1423,2845,2850,2840,2845,262994
20201211,1424,2845,2845,2840,2845,46814
20201211,1425,2840,2845,2840,2845,505507
20201211,1426,2845,2845,2840,2845,1261619
20201211,1427,2840,2845,2840,2840,69107
20201211,1428,2845,2850,2845,2850,736977
20201211,1429,2850,2850,2845,2850,756654
20201211,1430,2850,2850,2845,2850,346163
20201211,1431,2845,2850,2845,2845,1202896
20201211,1432,2845,2845,2840,2845,255313
20201211,1433,2845,2845,2840,2840,142564
20201211,1434,2840,2845,2840,2840,801494
20201211,1435,2840,2845,2835,2845,1003270
20201211,1436,2840,2845,2840,2840,74056
20201211,1437,2840,2845,2835,2840,184936
20201211,1438,2840,2840,2835,2840,39431
20201211,1439,2835,2840,2830,2835,2386498
20201211,1440,2835,2840,2830,2835,459604
20201211,1441,2835,2840,2830,2835,574466
20201211,1442,2840,2840,2835,2840,24950
20201211,1443,2835,2840,2835,2840,813746
20201211,1444,2840,2845,2835,2840,281770
20201211,1445,2840,2845,2835,2840,489771
20201211,1446,2840,2845,2840,2840,460977
20201211,1447,2840,2840,2835,2840,27205
20201211,1448,2840,2845,2835,2840,84189
20201211,1449,2840,2845,2840,2845,38800
20201211,1450,2845,2850,2840,2850,1845145
20201211,1451,2845,2850,2845,2850,54609
20201211,1452,2850,2850,2845,2845,558494
20201211,1453,2845,2845,2840,2845,83815
20201211,1454,2845,2845,2840,2845,563921
20201211,1455,2850,2850,2845,2845,61184
20201211,1456,2850,2850,2845,2845,42741
20201211,1457,2850,2850,2845,2850,770154
20201211,1458,2845,2850,2845,2850,867830
20201211,1459,2850,2855,2845,2850,421164
20201211,1500,2850,2850,2845,2845,45237
20201211,1501,2845,2850,2845,2845,979572
20201211,1502,2850,2850,2840,2845,340672
20201211,1503,2845,2850,2840,2845,193596
20201211,1504,2845,2850,2840,2845,187614
20201211,1505,2845,2850,2840,2845,233275
20201211,1506,2845,2850,2840,2845,195439
20201211,1507,2840,2850,2840,2850,256622
20201211,1508,2845,2850,2845,2845,218638
20201211,1509,2845,2850,2840,2845,366382
20201211,1510,2850,2850,2840,2850,187897
20201211,1511,2850,2850,2845,2845,29774
20201211,1512,2845,2850,2845,2845,10511
20201211,1513,2845,2850,2845,2850,26391
20201211,1514,2850,2855,2845,2850,1939289
20201211,1515,2855,2855,2845,2845,337358
20201211,1516,2845,2855,2845,2850,435229
20201211,1517,2850,2855,2845,2850,144091
20201211,1518,2850,2855,2845,2850,508996
20201211,1519,2850,2850,2845,2850,401831
20201211,1520,2850,2855,2845,2850,462279
20201211,1530,2850,2850,2850,2850,1889533