날짜,시간,시가,고가,저가,종가,거래량
20201208,0901,2915,2920,2910,2920,1914121
20201208,0902,2920,2940,2915,2935,2007670
20201208,0903,2935,2940,2915,2920,1639236
20201208,0904,2920,2935,2920,2925,4716713
20201208,0905,2925,2930,2920,2925,774937
20201208,0906,2930,2935,2925,2930,1316951
20201208,0907,2930,2935,2925,2935,907458
20201208,0908,2935,2935,2925,2930,1804520
20201208,0909,2925,2935,2925,2930,468390
20201208,0910,2930,2940,2925,2930,1828215
20201208,0911,2930,2935,2925,2930,608064
20201208,0912,2930,2930,2915,2920,2704830
20201208,0913,2920,2925,2920,2925,1012609
20201208,0914,2925,2935,2920,2930,1585017
20201208,0915,2935,2935,2930,2935,444390
20201208,0916,2935,2935,2920,2925,879054
20201208,0917,2925,2935,2925,2935,758067
20201208,0918,2935,2935,2925,2930,504878
20201208,0919,2930,2935,2930,2935,106296
20201208,0920,2930,2935,2930,2935,1445927
20201208,0921,2935,2940,2930,2930,785555
20201208,0922,2935,2940,2925,2930,1691691
20201208,0923,2930,2935,2920,2920,1238981
20201208,0924,2920,2925,2920,2925,305497
20201208,0925,2925,2925,2915,2915,1128959
20201208,0926,2920,2920,2915,2920,581025
20201208,0927,2920,2920,2915,2920,165683
20201208,0928,2920,2920,2910,2910,1404345
20201208,0929,2915,2920,2910,2915,947758
20201208,0930,2915,2925,2910,2920,894373
20201208,0931,2925,2925,2910,2915,872220
20201208,0932,2915,2915,2905,2910,2094005
20201208,0933,2910,2915,2905,2910,367992
20201208,0934,2910,2915,2910,2915,132727
20201208,0935,2915,2915,2905,2910,527591
20201208,0936,2910,2915,2910,2915,131471
20201208,0937,2915,2925,2910,2920,1332306
20201208,0938,2920,2925,2915,2925,738628
20201208,0939,2925,2925,2915,2920,585768
20201208,0940,2920,2925,2920,2920,144124
20201208,0941,2925,2930,2920,2930,2410261
20201208,0942,2930,2930,2920,2925,1219706
20201208,0943,2930,2930,2920,2930,757928
20201208,0944,2925,2935,2925,2930,1279162
20201208,0945,2935,2935,2930,2930,480571
20201208,0946,2935,2935,2925,2930,667086
20201208,0947,2925,2935,2925,2930,629735
20201208,0948,2935,2940,2930,2935,1421249
20201208,0949,2935,2940,2930,2935,711831
20201208,0950,2935,2940,2930,2935,361468
20201208,0951,2935,2945,2935,2940,1671903
20201208,0952,2940,2945,2940,2940,801912
20201208,0953,2940,2945,2935,2945,327555
20201208,0954,2945,2945,2935,2940,883654
20201208,0955,2940,2945,2935,2940,797614
20201208,0956,2940,2940,2935,2940,155776
20201208,0957,2935,2945,2935,2940,1672953
20201208,0958,2940,2945,2940,2940,146957
20201208,0959,2940,2945,2935,2940,933784
20201208,1000,2940,2945,2935,2940,341826
20201208,1001,2940,2945,2935,2940,1574234
20201208,1002,2935,2945,2925,2930,1340183
20201208,1003,2930,2935,2925,2925,423743
20201208,1004,2930,2930,2925,2930,70461
20201208,1005,2930,2930,2925,2930,53303
20201208,1006,2930,2935,2925,2930,2236452
20201208,1007,2930,2935,2925,2930,503976
20201208,1008,2930,2930,2920,2920,652980
20201208,1009,2925,2930,2920,2930,265172
20201208,1010,2930,2935,2925,2930,817138
20201208,1011,2930,2935,2930,2935,20353
20201208,1012,2935,2940,2930,2940,1029622
20201208,1013,2935,2940,2930,2940,204905
20201208,1014,2940,2940,2935,2935,232443
20201208,1015,2935,2945,2935,2945,1132804
20201208,1016,2945,2945,2935,2940,762331
20201208,1017,2935,2945,2935,2940,479996
20201208,1018,2940,2945,2935,2945,234955
20201208,1019,2940,2945,2940,2945,100110
20201208,1020,2945,2945,2940,2945,137719
20201208,1021,2945,2950,2945,2945,2236953
20201208,1022,2945,2945,2935,2945,989118
20201208,1023,2940,2950,2940,2945,823114
20201208,1024,2945,2950,2940,2945,583360
20201208,1025,2950,2950,2940,2945,139727
20201208,1026,2950,2950,2945,2945,180278
20201208,1027,2950,2950,2945,2950,113540
20201208,1028,2950,2950,2940,2945,724882
20201208,1029,2940,2955,2940,2955,1591130
20201208,1030,2950,2960,2950,2955,2068518
20201208,1031,2955,2955,2950,2955,795104
20201208,1032,2955,2960,2950,2955,1108598
20201208,1033,2955,2960,2950,2955,204039
20201208,1034,2950,2955,2945,2950,1447610
20201208,1035,2945,2955,2945,2955,786937
20201208,1036,2955,2960,2950,2950,936825
20201208,1037,2950,2950,2945,2945,216373
20201208,1038,2945,2950,2940,2945,828282
20201208,1039,2945,2955,2940,2950,558360
20201208,1040,2950,2955,2950,2955,373313
20201208,1041,2955,2955,2945,2945,1518691
20201208,1042,2945,2955,2940,2950,1046923
20201208,1043,2945,2950,2945,2950,313340
20201208,1044,2950,2955,2940,2945,618912
20201208,1045,2945,2950,2940,2945,456045
20201208,1046,2945,2945,2935,2940,1383447
20201208,1047,2940,2945,2935,2940,376458
20201208,1048,2940,2945,2935,2940,496379
20201208,1049,2940,2945,2935,2940,452311
20201208,1050,2940,2945,2935,2945,410152
20201208,1051,2945,2945,2940,2945,34221
20201208,1052,2945,2945,2940,2940,527971
20201208,1053,2940,2945,2940,2940,221715
20201208,1054,2940,2945,2935,2945,281847
20201208,1055,2940,2950,2940,2945,599656
20201208,1056,2950,2955,2945,2950,812443
20201208,1057,2950,2955,2945,2945,80883
20201208,1058,2950,2955,2945,2955,279486
20201208,1059,2955,2955,2945,2945,228701
20201208,1100,2950,2955,2950,2950,103231
20201208,1101,2955,2955,2945,2950,787275
20201208,1102,2950,2950,2945,2950,99009
20201208,1103,2950,2950,2940,2945,1242601
20201208,1104,2945,2955,2945,2950,780529
20201208,1105,2955,2955,2950,2950,458275
20201208,1106,2950,2955,2945,2955,312067
20201208,1107,2950,2955,2950,2955,27658
20201208,1108,2955,2955,2950,2950,362654
20201208,1109,2950,2960,2950,2955,1401336
20201208,1110,2960,2965,2955,2960,2188125
20201208,1111,2960,2965,2955,2955,498427
20201208,1112,2955,2965,2955,2965,490690
20201208,1113,2965,2965,2955,2960,362589
20201208,1114,2960,2965,2955,2965,197231
20201208,1115,2965,2965,2960,2965,140438
20201208,1116,2965,2965,2960,2965,107327
20201208,1117,2965,2970,2960,2965,1968619
20201208,1118,2965,2970,2965,2970,264673
20201208,1119,2970,2970,2965,2970,451959
20201208,1120,2970,2975,2965,2975,1513752
20201208,1121,2975,2975,2960,2970,1603251
20201208,1122,2970,2970,2960,2965,943427
20201208,1123,2965,2970,2960,2965,229215
20201208,1124,2965,2975,2965,2970,2271434
20201208,1125,2970,2970,2960,2965,699196
20201208,1126,2965,2965,2960,2960,208093
20201208,1127,2965,2970,2960,2970,505617
20201208,1128,2970,2975,2965,2970,636697
20201208,1129,2970,2975,2970,2970,167741
20201208,1130,2970,2975,2965,2970,503508
20201208,1131,2970,2970,2965,2970,149338
20201208,1132,2970,2975,2965,2970,457605
20201208,1133,2970,2975,2970,2970,79872
20201208,1134,2970,2975,2970,2975,103622
20201208,1135,2975,2975,2965,2970,592869
20201208,1136,2970,2975,2965,2970,436496
20201208,1137,2970,2975,2970,2975,203743
20201208,1138,2970,2980,2970,2980,1671556
20201208,1139,2980,2980,2975,2980,620476
20201208,1140,2980,2980,2975,2980,773849
20201208,1141,2980,2985,2975,2980,565232
20201208,1142,2980,2980,2970,2980,952666
20201208,1143,2980,2980,2970,2975,497532
20201208,1144,2975,2980,2970,2975,233248
20201208,1145,2980,2980,2970,2975,332587
20201208,1146,2975,2980,2970,2975,704430
20201208,1147,2980,2985,2975,2980,861641
20201208,1148,2980,2985,2975,2980,1156505
20201208,1149,2980,2980,2975,2980,79699
20201208,1150,2975,2980,2975,2980,70392
20201208,1151,2980,2980,2975,2980,830766
20201208,1152,2980,2985,2975,2975,792813
20201208,1153,2980,2985,2975,2980,388272
20201208,1154,2980,2985,2975,2985,119687
20201208,1155,2980,2990,2980,2985,1583670
20201208,1156,2985,2990,2980,2990,620409
20201208,1157,2990,2990,2985,2990,282221
20201208,1158,2990,2990,2985,2990,205718
20201208,1159,2990,2990,2985,2985,986850
20201208,1200,2985,2990,2985,2985,740427
20201208,1201,2990,2990,2980,2980,310547
20201208,1202,2985,2985,2980,2980,446351
20201208,1203,2980,2985,2975,2975,572748
20201208,1204,2980,2980,2970,2975,792176
20201208,1205,2975,2980,2970,2975,590010
20201208,1206,2975,2980,2970,2980,317617
20201208,1207,2980,2980,2975,2975,34757
20201208,1208,2980,2980,2975,2975,510031
20201208,1209,2975,2980,2970,2975,713021
20201208,1210,2975,2980,2970,2975,252636
20201208,1211,2975,2980,2970,2980,370103
20201208,1212,2980,2980,2970,2975,327666
20201208,1213,2975,2975,2970,2970,263354
20201208,1214,2975,2975,2970,2970,74495
20201208,1215,2970,2975,2970,2970,46510
20201208,1216,2975,2975,2965,2965,917251
20201208,1217,2965,2970,2965,2970,728940
20201208,1218,2970,2970,2965,2965,89739
20201208,1219,2965,2975,2965,2975,1381499
20201208,1220,2975,2975,2965,2970,392506
20201208,1221,2975,2980,2970,2975,457937
20201208,1222,2980,2980,2975,2980,244699
20201208,1223,2975,2980,2970,2975,690587
20201208,1224,2980,2980,2975,2980,29156
20201208,1225,2980,2980,2970,2975,473480
20201208,1226,2980,2980,2975,2975,134458
20201208,1227,2975,2980,2975,2980,53624
20201208,1228,2980,2985,2975,2980,2182500
20201208,1229,2980,2985,2975,2975,247226
20201208,1230,2980,2980,2975,2980,70037
20201208,1231,2980,2980,2975,2980,72151
20201208,1232,2980,2980,2975,2975,64214
20201208,1233,2975,2980,2970,2975,732847
20201208,1234,2970,2975,2965,2970,719288
20201208,1235,2975,2975,2965,2970,186830
20201208,1236,2965,2970,2965,2970,129559
20201208,1237,2970,2970,2965,2970,387403
20201208,1238,2970,2975,2970,2970,64270
20201208,1239,2970,2975,2965,2965,352036
20201208,1240,2970,2970,2965,2970,123381
20201208,1241,2970,2970,2965,2970,151836
20201208,1242,2965,2970,2965,2965,199014
20201208,1243,2965,2970,2960,2965,1137335
20201208,1244,2965,2970,2965,2965,168960
20201208,1245,2970,2970,2965,2970,75948
20201208,1246,2970,2970,2965,2965,57622
20201208,1247,2965,2970,2965,2970,31909
20201208,1248,2965,2970,2965,2970,110481
20201208,1249,2965,2970,2960,2965,694901
20201208,1250,2965,2970,2960,2965,750402
20201208,1251,2965,2970,2965,2970,42434
20201208,1252,2970,2970,2965,2965,90915
20201208,1253,2970,2970,2965,2965,16853
20201208,1254,2965,2970,2965,2970,52073
20201208,1255,2970,2970,2965,2965,649799
20201208,1256,2965,2970,2960,2965,508906
20201208,1257,2965,2965,2960,2965,20393
20201208,1258,2965,2965,2955,2960,1510636
20201208,1259,2960,2960,2955,2955,231587
20201208,1300,2955,2960,2955,2955,233887
20201208,1301,2960,2960,2955,2955,59280
20201208,1302,2960,2960,2955,2955,44940
20201208,1303,2955,2960,2950,2955,2603493
20201208,1304,2955,2955,2950,2955,606411
20201208,1305,2955,2955,2950,2950,162774
20201208,1306,2950,2955,2950,2950,96434
20201208,1307,2950,2955,2950,2950,62393
20201208,1308,2955,2955,2950,2950,86937
20201208,1309,2955,2955,2950,2950,145981
20201208,1310,2950,2955,2950,2955,48187
20201208,1311,2955,2955,2950,2950,61434
20201208,1312,2950,2960,2950,2955,1234285
20201208,1313,2955,2960,2950,2960,475050
20201208,1314,2960,2960,2955,2960,320681
20201208,1315,2955,2955,2950,2955,160733
20201208,1316,2955,2955,2950,2950,46040
20201208,1317,2955,2955,2950,2950,36556
20201208,1318,2950,2955,2950,2950,11701
20201208,1319,2955,2960,2950,2955,459187
20201208,1320,2960,2960,2950,2955,713172
20201208,1321,2955,2960,2950,2955,535174
20201208,1322,2955,2960,2950,2950,233335
20201208,1323,2955,2955,2950,2950,97966
20201208,1324,2950,2955,2950,2955,112722
20201208,1325,2955,2955,2950,2955,31663
20201208,1326,2955,2955,2945,2945,1171274
20201208,1327,2950,2950,2945,2945,115626
20201208,1328,2950,2950,2945,2945,176531
20201208,1329,2950,2950,2940,2945,2424512
20201208,1330,2940,2945,2940,2945,264349
20201208,1331,2940,2945,2935,2940,1283678
20201208,1332,2935,2940,2935,2935,431576
20201208,1333,2940,2940,2935,2935,521166
20201208,1334,2940,2940,2930,2935,2304485
20201208,1335,2935,2940,2930,2935,593748
20201208,1336,2930,2940,2930,2935,139194
20201208,1337,2935,2945,2935,2940,698329
20201208,1338,2945,2945,2940,2945,793686
20201208,1339,2945,2945,2935,2940,356304
20201208,1340,2940,2940,2935,2935,59079
20201208,1341,2940,2940,2935,2940,21810
20201208,1342,2935,2945,2935,2940,583206
20201208,1343,2940,2945,2940,2940,872366
20201208,1344,2945,2945,2940,2945,101401
20201208,1345,2940,2945,2935,2940,554360
20201208,1346,2945,2945,2935,2940,455901
20201208,1347,2940,2945,2935,2945,527723
20201208,1348,2945,2945,2940,2940,51772
20201208,1349,2945,2945,2940,2940,452244
20201208,1350,2935,2945,2935,2940,322368
20201208,1351,2940,2945,2935,2940,539696
20201208,1352,2940,2945,2940,2940,316121
20201208,1353,2940,2945,2940,2940,316983
20201208,1354,2940,2945,2940,2945,410598
20201208,1355,2945,2945,2940,2945,1096168
20201208,1356,2950,2950,2945,2950,78359
20201208,1357,2950,2955,2945,2955,710941
20201208,1358,2955,2955,2950,2950,1380939
20201208,1359,2955,2960,2950,2955,1047548
20201208,1400,2955,2960,2950,2955,736171
20201208,1401,2955,2955,2950,2950,481107
20201208,1402,2950,2955,2945,2950,731684
20201208,1403,2945,2950,2945,2950,45728
20201208,1404,2945,2950,2945,2950,57219
20201208,1405,2950,2955,2945,2950,680034
20201208,1406,2955,2955,2950,2950,43549
20201208,1407,2950,2955,2950,2955,443761
20201208,1408,2955,2955,2950,2950,492186
20201208,1409,2955,2955,2945,2950,133606
20201208,1410,2950,2955,2950,2950,354350
20201208,1411,2950,2955,2945,2955,252761
20201208,1412,2955,2960,2950,2960,1415632
20201208,1413,2960,2960,2955,2960,221721
20201208,1414,2960,2960,2955,2960,25804
20201208,1415,2960,2960,2950,2955,255671
20201208,1416,2955,2955,2950,2955,36231
20201208,1417,2955,2960,2950,2960,913613
20201208,1418,2955,2960,2955,2960,93108
20201208,1419,2960,2960,2955,2960,11096
20201208,1420,2955,2960,2955,2960,104588
20201208,1421,2960,2965,2955,2960,2150983
20201208,1422,2960,2965,2955,2965,697276
20201208,1423,2960,2965,2960,2965,599067
20201208,1424,2965,2965,2960,2965,43227
20201208,1425,2965,2970,2960,2970,1429148
20201208,1426,2970,2970,2960,2970,1167339
20201208,1427,2970,2970,2965,2965,117690
20201208,1428,2970,2970,2960,2960,1008384
20201208,1429,2965,2970,2965,2965,142880
20201208,1430,2965,2970,2965,2970,34864
20201208,1431,2965,2970,2960,2965,1575741
20201208,1432,2965,2970,2965,2970,59877
20201208,1433,2965,2970,2960,2965,825201
20201208,1434,2965,2970,2960,2965,262532
20201208,1435,2965,2970,2960,2965,802364
20201208,1436,2970,2970,2960,2965,474712
20201208,1437,2965,2965,2960,2965,78811
20201208,1438,2965,2965,2960,2960,47790
20201208,1439,2960,2965,2960,2965,28191
20201208,1440,2960,2970,2960,2960,661727
20201208,1441,2965,2970,2960,2965,532539
20201208,1442,2960,2965,2960,2960,21393
20201208,1443,2960,2965,2955,2955,1817685
20201208,1444,2960,2960,2955,2955,235616
20201208,1445,2955,2960,2955,2955,196723
20201208,1446,2960,2960,2950,2955,583190
20201208,1447,2955,2965,2950,2965,927941
20201208,1448,2965,2965,2960,2960,393775
20201208,1449,2960,2960,2955,2955,93085
20201208,1450,2960,2970,2960,2965,1001805
20201208,1451,2965,2970,2960,2965,682783
20201208,1452,2960,2975,2960,2970,1105296
20201208,1453,2970,2980,2965,2980,1459481
20201208,1454,2980,2980,2970,2980,1047163
20201208,1455,2980,2980,2975,2980,267168
20201208,1456,2980,2980,2975,2980,1145242
20201208,1457,2980,2985,2975,2985,858828
20201208,1458,2985,2985,2975,2975,1273842
20201208,1459,2980,2985,2975,2980,1133598
20201208,1500,2980,2985,2975,2980,579538
20201208,1501,2985,2985,2980,2980,1291881
20201208,1502,2980,2985,2975,2975,569895
20201208,1503,2980,2985,2975,2980,360373
20201208,1504,2980,2980,2970,2970,771432
20201208,1505,2975,2980,2970,2975,522627
20201208,1506,2975,2980,2970,2975,205673
20201208,1507,2975,2980,2970,2970,597438
20201208,1508,2975,2980,2970,2975,254565
20201208,1509,2975,2985,2975,2980,606929
20201208,1510,2980,2990,2980,2990,1982437
20201208,1511,2990,2990,2980,2985,776116
20201208,1512,2990,2990,2985,2990,1249356
20201208,1513,2990,2995,2985,2990,1170583
20201208,1514,2990,2995,2990,2995,658430
20201208,1515,2995,2995,2990,2990,534571
20201208,1516,2990,2995,2985,2990,638413
20201208,1517,2990,2995,2985,2990,851687
20201208,1518,2995,2995,2985,2990,713856
20201208,1519,2995,2995,2985,2985,718139
20201208,1520,2985,2990,2985,2990,729188
20201208,1530,2995,2995,2995,2995,3818884