날짜,시간,시가,고가,저가,종가,거래량
20201221,0901,2860,2865,2855,2865,2099906
20201221,0902,2860,2865,2850,2860,2118981
20201221,0903,2860,2865,2855,2860,857399
20201221,0904,2865,2865,2855,2855,858315
20201221,0905,2855,2865,2855,2865,429623
20201221,0906,2865,2865,2855,2865,1656186
20201221,0907,2865,2870,2860,2870,1387261
20201221,0908,2870,2870,2865,2870,292033
20201221,0909,2870,2875,2865,2875,1866706
20201221,0910,2875,2880,2870,2875,1608267
20201221,0911,2875,2880,2870,2870,627341
20201221,0912,2870,2880,2870,2875,1221494
20201221,0913,2880,2880,2870,2875,1782727
20201221,0914,2875,2880,2865,2875,2692203
20201221,0915,2875,2875,2870,2870,320576
20201221,0916,2875,2880,2870,2880,1103516
20201221,0917,2875,2885,2875,2885,1519141
20201221,0918,2885,2890,2880,2885,2467136
20201221,0919,2890,2895,2885,2890,1993074
20201221,0920,2890,2900,2890,2890,1781094
20201221,0921,2895,2905,2895,2905,2668113
20201221,0922,2900,2905,2895,2900,1941933
20201221,0923,2905,2905,2900,2905,1443314
20201221,0924,2905,2910,2900,2905,2355244
20201221,0925,2910,2910,2905,2910,730898
20201221,0926,2910,2910,2905,2905,637381
20201221,0927,2910,2910,2905,2910,1906623
20201221,0928,2910,2915,2905,2915,530813
20201221,0929,2915,2920,2910,2915,2118819
20201221,0930,2915,2920,2915,2920,521212
20201221,0931,2920,2925,2915,2920,1705070
20201221,0932,2925,2925,2910,2910,2151213
20201221,0933,2910,2915,2910,2910,571652
20201221,0934,2915,2915,2905,2905,2255052
20201221,0935,2905,2910,2905,2905,485227
20201221,0936,2905,2910,2905,2905,1120661
20201221,0937,2905,2910,2900,2905,538377
20201221,0938,2900,2905,2895,2900,1009402
20201221,0939,2895,2900,2885,2890,2458670
20201221,0940,2890,2895,2885,2885,1372842
20201221,0941,2885,2890,2885,2885,814057
20201221,0942,2885,2890,2885,2890,891705
20201221,0943,2890,2895,2885,2895,942568
20201221,0944,2895,2895,2885,2890,761071
20201221,0945,2890,2895,2885,2890,601894
20201221,0946,2895,2905,2890,2900,1892368
20201221,0947,2900,2905,2895,2900,565551
20201221,0948,2900,2905,2900,2905,492505
20201221,0949,2905,2905,2895,2900,988331
20201221,0950,2900,2905,2895,2900,685051
20201221,0951,2900,2905,2890,2895,817681
20201221,0952,2900,2905,2895,2900,1442031
20201221,0953,2905,2905,2900,2900,610515
20201221,0954,2900,2905,2895,2900,390203
20201221,0955,2905,2905,2895,2900,436111
20201221,0956,2900,2905,2895,2900,271844
20201221,0957,2905,2905,2895,2900,297195
20201221,0958,2900,2905,2900,2900,72240
20201221,0959,2905,2905,2895,2900,1213052
20201221,1000,2900,2905,2900,2900,23702
20201221,1001,2905,2905,2895,2900,326247
20201221,1002,2900,2905,2895,2895,550601
20201221,1003,2895,2900,2890,2895,1086722
20201221,1004,2895,2900,2890,2890,251936
20201221,1005,2890,2900,2890,2895,411504
20201221,1006,2895,2900,2895,2900,1227048
20201221,1007,2900,2905,2895,2900,208819
20201221,1008,2900,2905,2900,2905,34694
20201221,1009,2900,2905,2900,2900,63359
20201221,1010,2905,2910,2900,2910,1710178
20201221,1011,2905,2915,2905,2910,2167805
20201221,1012,2915,2920,2910,2915,1944173
20201221,1013,2915,2920,2910,2910,763207
20201221,1014,2910,2915,2910,2910,226075
20201221,1015,2910,2910,2905,2910,474563
20201221,1016,2910,2915,2905,2910,334929
20201221,1017,2915,2915,2910,2910,56426
20201221,1018,2915,2915,2905,2910,798186
20201221,1019,2905,2910,2905,2905,556858
20201221,1020,2905,2910,2900,2900,255460
20201221,1021,2900,2905,2900,2900,1025816
20201221,1022,2905,2905,2895,2900,391653
20201221,1023,2905,2905,2900,2905,217046
20201221,1024,2905,2905,2900,2900,390087
20201221,1025,2905,2905,2900,2900,12872
20201221,1026,2905,2905,2895,2900,554720
20201221,1027,2900,2900,2895,2900,77081
20201221,1028,2900,2900,2895,2895,60955
20201221,1029,2895,2905,2895,2900,649333
20201221,1030,2905,2905,2900,2900,464948
20201221,1031,2905,2905,2900,2900,1153143
20201221,1032,2905,2905,2900,2900,476318
20201221,1033,2900,2905,2895,2905,87673
20201221,1034,2905,2910,2900,2905,745598
20201221,1035,2905,2910,2905,2910,16643
20201221,1036,2910,2915,2905,2910,1144823
20201221,1037,2910,2915,2905,2910,116814
20201221,1038,2910,2915,2905,2910,217963
20201221,1039,2905,2910,2905,2905,23428
20201221,1040,2910,2910,2900,2900,674111
20201221,1041,2905,2910,2900,2905,309234
20201221,1042,2910,2910,2905,2905,270337
20201221,1043,2910,2915,2905,2910,1549344
20201221,1044,2915,2915,2905,2910,1001428
20201221,1045,2910,2915,2905,2915,258768
20201221,1046,2915,2920,2910,2920,2601103
20201221,1047,2920,2920,2910,2915,600162
20201221,1048,2915,2920,2915,2915,29755
20201221,1049,2920,2920,2915,2920,122974
20201221,1050,2920,2925,2915,2925,2313739
20201221,1051,2920,2925,2920,2925,1799819
20201221,1052,2925,2925,2920,2925,124930
20201221,1053,2920,2930,2920,2930,405447
20201221,1054,2930,2930,2925,2925,573971
20201221,1055,2925,2925,2915,2920,700778
20201221,1056,2920,2925,2915,2920,851390
20201221,1057,2920,2925,2915,2920,277860
20201221,1058,2920,2920,2910,2910,439723
20201221,1059,2915,2915,2910,2915,314338
20201221,1100,2915,2915,2910,2915,195924
20201221,1101,2915,2915,2910,2915,127858
20201221,1102,2915,2915,2905,2910,1063585
20201221,1103,2910,2915,2905,2910,475269
20201221,1104,2910,2915,2905,2910,250714
20201221,1105,2910,2910,2905,2905,55203
20201221,1106,2910,2910,2905,2905,44430
20201221,1107,2910,2910,2905,2910,50579
20201221,1108,2910,2910,2905,2910,382018
20201221,1109,2910,2910,2905,2910,313071
20201221,1110,2910,2910,2900,2905,2528879
20201221,1111,2905,2905,2900,2905,122344
20201221,1112,2905,2910,2900,2910,140741
20201221,1113,2910,2910,2905,2910,5906
20201221,1114,2910,2910,2905,2905,161451
20201221,1115,2905,2910,2905,2905,25507
20201221,1116,2910,2910,2900,2910,861779
20201221,1117,2905,2910,2905,2910,32297
20201221,1118,2905,2910,2905,2905,80338
20201221,1119,2910,2910,2900,2905,204406
20201221,1120,2905,2905,2900,2905,92321
20201221,1121,2900,2905,2900,2900,898932
20201221,1122,2900,2900,2895,2895,431503
20201221,1123,2900,2905,2895,2900,372756
20201221,1124,2900,2905,2900,2905,51491
20201221,1125,2905,2905,2895,2895,352325
20201221,1126,2900,2900,2895,2900,374727
20201221,1127,2895,2900,2895,2900,46217
20201221,1128,2900,2905,2895,2900,301814
20201221,1129,2905,2905,2900,2900,47364
20201221,1130,2905,2905,2900,2905,11791
20201221,1131,2905,2905,2895,2895,191885
20201221,1132,2900,2905,2895,2900,257017
20201221,1133,2900,2905,2900,2900,200783
20201221,1134,2900,2900,2895,2900,76442
20201221,1135,2895,2900,2895,2895,1084445
20201221,1136,2890,2900,2890,2895,575875
20201221,1137,2895,2900,2890,2895,323471
20201221,1138,2890,2895,2890,2895,543428
20201221,1139,2895,2900,2890,2900,122795
20201221,1140,2900,2900,2895,2895,95264
20201221,1141,2900,2900,2895,2900,1706
20201221,1142,2900,2905,2895,2900,678177
20201221,1143,2900,2900,2895,2900,6092
20201221,1144,2900,2900,2895,2900,5125
20201221,1145,2895,2900,2890,2895,751607
20201221,1146,2895,2895,2890,2890,51439
20201221,1147,2895,2895,2890,2890,12369
20201221,1148,2895,2895,2890,2890,34647
20201221,1149,2895,2900,2890,2900,585531
20201221,1150,2895,2895,2890,2895,364815
20201221,1151,2895,2900,2890,2900,83952
20201221,1152,2900,2900,2895,2895,31559
20201221,1153,2900,2900,2895,2900,64515
20201221,1154,2900,2900,2895,2900,17102
20201221,1155,2900,2900,2890,2895,458656
20201221,1156,2895,2900,2895,2900,25956
20201221,1157,2900,2900,2900,2900,16201
20201221,1158,2900,2900,2895,2900,6459
20201221,1159,2895,2900,2890,2895,546068
20201221,1200,2900,2900,2895,2900,24337
20201221,1201,2900,2900,2895,2900,7880
20201221,1202,2900,2900,2895,2900,9949
20201221,1203,2895,2900,2895,2900,1325448
20201221,1204,2905,2905,2895,2900,349693
20201221,1205,2905,2905,2900,2905,248019
20201221,1206,2905,2905,2895,2905,155301
20201221,1207,2905,2905,2900,2900,95056
20201221,1208,2900,2905,2895,2900,250293
20201221,1209,2900,2900,2895,2900,136875
20201221,1210,2900,2900,2895,2900,2407
20201221,1211,2900,2900,2890,2895,790040
20201221,1212,2895,2895,2890,2890,390587
20201221,1213,2895,2895,2890,2895,16340
20201221,1214,2895,2895,2890,2895,14474
20201221,1215,2890,2895,2890,2895,25700
20201221,1216,2895,2895,2890,2895,52471
20201221,1217,2890,2895,2890,2895,4409
20201221,1218,2895,2895,2890,2890,82419
20201221,1219,2895,2900,2890,2895,1156758
20201221,1220,2895,2900,2890,2900,131187
20201221,1221,2895,2900,2890,2895,878397
20201221,1222,2895,2900,2895,2900,11758
20201221,1223,2900,2900,2895,2895,4879
20201221,1224,2900,2900,2895,2900,18316
20201221,1225,2900,2900,2895,2900,16924
20201221,1226,2900,2900,2890,2895,271428
20201221,1227,2895,2895,2890,2895,101059
20201221,1228,2900,2900,2890,2895,148085
20201221,1229,2895,2900,2895,2895,108527
20201221,1230,2900,2900,2895,2895,24142
20201221,1231,2900,2900,2895,2900,7583
20201221,1232,2895,2900,2895,2900,20987
20201221,1233,2900,2900,2895,2895,482663
20201221,1234,2895,2900,2890,2895,144051
20201221,1235,2895,2895,2890,2895,13439
20201221,1236,2895,2895,2890,2895,8656
20201221,1237,2895,2895,2890,2895,958
20201221,1238,2895,2900,2890,2900,355078
20201221,1239,2895,2900,2895,2900,2766
20201221,1240,2900,2900,2895,2900,228762
20201221,1241,2900,2900,2895,2895,16309
20201221,1242,2895,2900,2890,2895,263915
20201221,1243,2895,2900,2895,2900,9492
20201221,1244,2900,2900,2895,2900,20386
20201221,1245,2900,2900,2890,2895,446142
20201221,1246,2895,2895,2890,2895,86760
20201221,1247,2895,2895,2890,2895,258698
20201221,1248,2895,2900,2895,2900,9536
20201221,1249,2900,2900,2895,2895,197923
20201221,1250,2895,2900,2895,2900,108360
20201221,1251,2895,2895,2890,2890,147338
20201221,1252,2895,2895,2890,2895,17777
20201221,1253,2895,2900,2890,2895,114476
20201221,1254,2895,2895,2890,2895,18962
20201221,1255,2895,2895,2890,2895,51843
20201221,1256,2895,2895,2890,2895,14534
20201221,1257,2895,2895,2890,2895,43085
20201221,1258,2895,2900,2890,2895,570637
20201221,1259,2895,2895,2890,2890,78286
20201221,1300,2890,2895,2890,2895,11969
20201221,1301,2890,2895,2890,2895,65929
20201221,1302,2895,2895,2890,2895,277649
20201221,1303,2900,2900,2890,2895,450131
20201221,1304,2895,2895,2890,2895,198500
20201221,1305,2895,2895,2890,2895,12173
20201221,1306,2895,2895,2890,2890,10761
20201221,1307,2895,2895,2890,2895,4271
20201221,1308,2890,2895,2890,2890,10994
20201221,1309,2890,2895,2890,2890,52124
20201221,1310,2895,2895,2885,2890,2112226
20201221,1311,2885,2890,2885,2885,834036
20201221,1312,2885,2885,2880,2880,523236
20201221,1313,2885,2885,2880,2880,106746
20201221,1314,2880,2885,2880,2885,163036
20201221,1315,2880,2885,2880,2880,1026322
20201221,1316,2885,2885,2875,2880,661697
20201221,1317,2880,2885,2875,2880,869611
20201221,1318,2880,2880,2875,2875,84607
20201221,1319,2875,2880,2875,2875,51788
20201221,1320,2880,2880,2875,2880,37360
20201221,1321,2875,2880,2875,2875,1912103
20201221,1322,2875,2880,2870,2880,1036091
20201221,1323,2880,2880,2870,2875,417874
20201221,1324,2875,2875,2870,2870,64073
20201221,1325,2875,2875,2865,2870,1495559
20201221,1326,2870,2875,2865,2870,184769
20201221,1327,2870,2870,2865,2870,251064
20201221,1328,2870,2870,2865,2870,242216
20201221,1329,2870,2870,2865,2870,67692
20201221,1330,2870,2870,2865,2870,1058066
20201221,1331,2870,2875,2865,2875,664681
20201221,1332,2870,2875,2870,2875,52453
20201221,1333,2875,2875,2870,2870,172470
20201221,1334,2875,2875,2870,2875,90427
20201221,1335,2875,2875,2870,2875,47959
20201221,1336,2875,2875,2870,2875,31447
20201221,1337,2875,2875,2870,2875,165614
20201221,1338,2875,2875,2870,2875,200485
20201221,1339,2875,2880,2870,2880,573002
20201221,1340,2880,2880,2875,2875,65103
20201221,1341,2880,2880,2870,2880,621799
20201221,1342,2880,2880,2875,2880,130787
20201221,1343,2880,2880,2875,2875,405974
20201221,1344,2880,2880,2875,2875,205370
20201221,1345,2880,2880,2870,2875,224848
20201221,1346,2875,2875,2870,2870,20568
20201221,1347,2875,2880,2870,2880,297340
20201221,1348,2880,2880,2875,2880,156711
20201221,1349,2880,2880,2875,2875,5630
20201221,1350,2880,2880,2875,2875,359655
20201221,1351,2875,2880,2875,2880,134257
20201221,1352,2875,2875,2870,2875,41568
20201221,1353,2875,2875,2870,2870,17685
20201221,1354,2875,2875,2870,2875,35157
20201221,1355,2875,2875,2870,2870,15637
20201221,1356,2875,2875,2870,2870,50792
20201221,1357,2870,2875,2865,2870,1606889
20201221,1358,2870,2875,2865,2870,167898
20201221,1359,2870,2870,2865,2870,36752
20201221,1400,2870,2875,2870,2875,284802
20201221,1401,2875,2875,2865,2875,605905
20201221,1402,2875,2875,2870,2870,370238
20201221,1403,2870,2870,2860,2865,1199483
20201221,1404,2865,2865,2860,2865,393780
20201221,1405,2860,2865,2860,2865,138426
20201221,1406,2865,2865,2860,2865,62155
20201221,1407,2865,2865,2860,2860,470525
20201221,1408,2865,2865,2860,2865,41703
20201221,1409,2860,2865,2860,2865,483194
20201221,1410,2860,2865,2860,2865,157011
20201221,1411,2865,2865,2860,2860,2086887
20201221,1412,2860,2865,2860,2865,126039
20201221,1413,2865,2865,2860,2865,25083
20201221,1414,2865,2865,2860,2860,47725
20201221,1415,2865,2865,2860,2865,1057370
20201221,1416,2865,2865,2860,2860,215735
20201221,1417,2860,2865,2855,2855,445723
20201221,1418,2860,2860,2855,2860,275684
20201221,1419,2860,2865,2855,2865,176875
20201221,1420,2865,2865,2860,2860,26450
20201221,1421,2860,2865,2860,2865,76312
20201221,1422,2860,2870,2860,2865,1296872
20201221,1423,2865,2870,2865,2870,87888
20201221,1424,2870,2870,2865,2870,256524
20201221,1425,2870,2870,2865,2870,23128
20201221,1426,2870,2870,2865,2865,28034
20201221,1427,2865,2870,2865,2865,758689
20201221,1428,2870,2870,2865,2870,22822
20201221,1429,2870,2870,2865,2870,4505
20201221,1430,2870,2870,2865,2870,11528
20201221,1431,2870,2870,2865,2865,12345
20201221,1432,2870,2870,2860,2860,253070
20201221,1433,2865,2865,2860,2865,23846
20201221,1434,2865,2865,2860,2865,70457
20201221,1435,2860,2870,2860,2865,748086
20201221,1436,2860,2870,2860,2860,358077
20201221,1437,2865,2865,2860,2865,83627
20201221,1438,2865,2865,2860,2865,77479
20201221,1439,2865,2865,2860,2865,22992
20201221,1440,2865,2870,2860,2865,304568
20201221,1441,2865,2865,2860,2865,3524
20201221,1442,2865,2865,2860,2865,38626
20201221,1443,2865,2870,2860,2865,450857
20201221,1444,2870,2870,2860,2865,357787
20201221,1445,2865,2865,2860,2860,52314
20201221,1446,2865,2865,2860,2865,19005
20201221,1447,2865,2865,2855,2860,2740245
20201221,1448,2860,2865,2855,2860,845804
20201221,1449,2860,2865,2860,2865,85919
20201221,1450,2860,2865,2855,2865,297948
20201221,1451,2860,2865,2855,2860,280463
20201221,1452,2860,2860,2855,2860,39520
20201221,1453,2855,2860,2855,2855,71610
20201221,1454,2860,2860,2855,2855,1397264
20201221,1455,2860,2860,2855,2860,54191
20201221,1456,2855,2860,2855,2860,65949
20201221,1457,2860,2860,2855,2860,36540
20201221,1458,2860,2860,2855,2860,11503
20201221,1459,2860,2860,2855,2860,60318
20201221,1500,2855,2860,2855,2855,23873
20201221,1501,2860,2865,2855,2860,1688271
20201221,1502,2860,2865,2860,2865,83015
20201221,1503,2860,2865,2860,2865,18726
20201221,1504,2865,2865,2860,2860,14270
20201221,1505,2865,2865,2860,2865,29592
20201221,1506,2865,2865,2860,2860,33465
20201221,1507,2865,2865,2860,2865,12397
20201221,1508,2865,2865,2860,2865,66215
20201221,1509,2860,2865,2860,2860,28783
20201221,1510,2865,2865,2860,2865,23093
20201221,1511,2865,2865,2860,2865,24280
20201221,1512,2865,2865,2860,2860,40346
20201221,1513,2865,2865,2860,2865,57184
20201221,1514,2865,2865,2860,2865,91625
20201221,1515,2860,2865,2860,2860,30601
20201221,1516,2865,2865,2860,2860,28910
20201221,1517,2860,2865,2860,2860,50716
20201221,1518,2860,2865,2860,2860,175190
20201221,1519,2865,2865,2860,2865,1095912
20201221,1520,2865,2865,2855,2855,891274
20201221,1530,2860,2860,2860,2860,1860152