날짜,시간,시가,고가,저가,종가,거래량
20201217,0901,2855,2865,2850,2860,3532762
20201217,0902,2860,2865,2855,2865,1933706
20201217,0903,2865,2870,2865,2870,1278177
20201217,0904,2870,2875,2860,2865,2061682
20201217,0905,2865,2870,2860,2870,1054142
20201217,0906,2865,2870,2860,2865,1480575
20201217,0907,2865,2870,2860,2865,301715
20201217,0908,2865,2870,2865,2865,408952
20201217,0909,2870,2870,2865,2870,917779
20201217,0910,2870,2875,2865,2875,1526352
20201217,0911,2875,2875,2865,2875,934813
20201217,0912,2875,2875,2865,2870,830044
20201217,0913,2870,2870,2860,2870,1043128
20201217,0914,2865,2870,2865,2865,528438
20201217,0915,2865,2870,2860,2870,57785
20201217,0916,2865,2870,2865,2870,1276305
20201217,0917,2870,2875,2870,2875,1600583
20201217,0918,2875,2880,2870,2875,1441886
20201217,0919,2875,2880,2870,2870,163507
20201217,0920,2870,2875,2865,2870,793892
20201217,0921,2865,2870,2865,2870,99755
20201217,0922,2865,2870,2860,2865,594249
20201217,0923,2860,2865,2855,2860,2028832
20201217,0924,2860,2865,2860,2860,280118
20201217,0925,2860,2870,2860,2860,1019990
20201217,0926,2860,2870,2855,2870,820466
20201217,0927,2865,2870,2865,2870,1131033
20201217,0928,2870,2870,2865,2870,51019
20201217,0929,2870,2870,2865,2870,1657074
20201217,0930,2865,2870,2860,2865,193628
20201217,0931,2865,2870,2865,2865,72403
20201217,0932,2865,2870,2865,2865,34873
20201217,0933,2870,2870,2865,2870,1138479
20201217,0934,2870,2870,2860,2860,523742
20201217,0935,2860,2870,2860,2865,216482
20201217,0936,2865,2865,2860,2865,66317
20201217,0937,2865,2865,2855,2860,1933244
20201217,0938,2860,2865,2860,2865,44766
20201217,0939,2860,2865,2860,2865,771579
20201217,0940,2865,2865,2860,2860,829756
20201217,0941,2860,2860,2855,2855,120306
20201217,0942,2860,2860,2855,2855,824859
20201217,0943,2855,2865,2855,2860,179047
20201217,0944,2855,2865,2855,2855,425306
20201217,0945,2855,2860,2855,2860,22493
20201217,0946,2855,2860,2855,2855,63012
20201217,0947,2855,2865,2855,2865,359011
20201217,0948,2860,2865,2860,2865,7073
20201217,0949,2865,2870,2860,2865,1517713
20201217,0950,2865,2870,2860,2865,212193
20201217,0951,2865,2870,2860,2870,95442
20201217,0952,2865,2870,2865,2870,1095045
20201217,0953,2870,2875,2865,2870,220006
20201217,0954,2870,2875,2870,2870,802245
20201217,0955,2870,2875,2870,2875,41440
20201217,0956,2875,2880,2870,2880,2119837
20201217,0957,2875,2880,2870,2870,431765
20201217,0958,2870,2880,2870,2875,188578
20201217,0959,2875,2880,2870,2875,275237
20201217,1000,2880,2880,2875,2875,33177
20201217,1001,2880,2880,2870,2875,916186
20201217,1002,2875,2875,2870,2875,943357
20201217,1003,2880,2880,2875,2880,311935
20201217,1004,2880,2885,2880,2885,1890099
20201217,1005,2885,2885,2880,2885,1710544
20201217,1006,2885,2885,2880,2885,527442
20201217,1007,2885,2890,2880,2885,2050592
20201217,1008,2890,2890,2880,2880,289087
20201217,1009,2885,2890,2880,2890,394446
20201217,1010,2890,2890,2885,2885,43020
20201217,1011,2890,2890,2880,2890,821974
20201217,1012,2890,2890,2885,2885,185590
20201217,1013,2885,2890,2880,2880,1060925
20201217,1014,2885,2885,2880,2880,138667
20201217,1015,2885,2885,2880,2885,88388
20201217,1016,2885,2885,2880,2885,82350
20201217,1017,2880,2890,2880,2885,649987
20201217,1018,2890,2890,2885,2885,37302
20201217,1019,2885,2890,2880,2885,713485
20201217,1020,2885,2885,2875,2880,1309913
20201217,1021,2875,2880,2875,2875,47805
20201217,1022,2875,2885,2875,2880,504273
20201217,1023,2880,2885,2875,2875,725501
20201217,1024,2875,2885,2875,2885,53395
20201217,1025,2885,2885,2880,2880,31859
20201217,1026,2880,2885,2880,2885,33350
20201217,1027,2880,2890,2880,2880,1006224
20201217,1028,2880,2890,2880,2890,66578
20201217,1029,2890,2890,2885,2885,18733
20201217,1030,2885,2890,2885,2885,62881
20201217,1031,2885,2890,2885,2885,356275
20201217,1032,2885,2890,2885,2885,238823
20201217,1033,2890,2890,2885,2885,32353
20201217,1034,2890,2895,2885,2895,1943596
20201217,1035,2890,2895,2885,2890,1231260
20201217,1036,2890,2895,2885,2895,505438
20201217,1037,2890,2895,2890,2890,91541
20201217,1038,2895,2895,2890,2895,25505
20201217,1039,2895,2895,2890,2895,135837
20201217,1040,2895,2895,2885,2890,1408388
20201217,1041,2895,2895,2885,2890,419892
20201217,1042,2890,2895,2885,2890,280855
20201217,1043,2890,2895,2890,2895,286746
20201217,1044,2890,2895,2890,2895,999456
20201217,1045,2895,2900,2890,2895,471737
20201217,1046,2895,2900,2895,2895,96946
20201217,1047,2895,2900,2890,2895,850191
20201217,1048,2895,2900,2895,2900,152563
20201217,1049,2900,2905,2895,2905,2544491
20201217,1050,2905,2910,2900,2910,1740766
20201217,1051,2905,2910,2905,2910,901023
20201217,1052,2910,2910,2905,2905,439249
20201217,1053,2910,2915,2905,2910,2762818
20201217,1054,2910,2915,2905,2910,918311
20201217,1055,2910,2915,2900,2905,1395897
20201217,1056,2905,2910,2900,2905,283526
20201217,1057,2905,2905,2900,2900,122041
20201217,1058,2905,2910,2900,2910,953193
20201217,1059,2910,2910,2900,2905,655928
20201217,1100,2905,2910,2900,2905,419708
20201217,1101,2905,2910,2900,2905,310146
20201217,1102,2905,2910,2900,2905,212005
20201217,1103,2900,2905,2895,2900,906313
20201217,1104,2900,2905,2895,2900,419638
20201217,1105,2905,2905,2900,2905,171627
20201217,1106,2905,2905,2900,2905,677025
20201217,1107,2900,2910,2900,2905,379163
20201217,1108,2905,2905,2900,2905,234883
20201217,1109,2905,2910,2900,2905,461095
20201217,1110,2905,2915,2905,2910,1050390
20201217,1111,2915,2915,2910,2915,588024
20201217,1112,2915,2920,2910,2920,1404318
20201217,1113,2920,2920,2915,2920,302122
20201217,1114,2915,2920,2915,2915,197973
20201217,1115,2915,2920,2910,2915,418176
20201217,1116,2915,2915,2910,2910,57760
20201217,1117,2915,2915,2910,2910,139309
20201217,1118,2910,2915,2910,2910,1712479
20201217,1119,2910,2915,2905,2905,217934
20201217,1120,2905,2915,2905,2910,527046
20201217,1121,2910,2915,2905,2905,542714
20201217,1122,2910,2910,2905,2905,124841
20201217,1123,2905,2910,2905,2905,109431
20201217,1124,2905,2915,2905,2910,776114
20201217,1125,2915,2915,2910,2915,34343
20201217,1126,2910,2915,2910,2910,321115
20201217,1127,2910,2915,2905,2910,348605
20201217,1128,2910,2915,2905,2910,151761
20201217,1129,2910,2915,2905,2910,147777
20201217,1130,2910,2910,2905,2910,313174
20201217,1131,2910,2910,2905,2905,112374
20201217,1132,2905,2910,2900,2905,1330488
20201217,1133,2905,2910,2905,2905,52320
20201217,1134,2905,2910,2905,2905,42100
20201217,1135,2905,2910,2905,2905,10103
20201217,1136,2910,2910,2900,2905,714882
20201217,1137,2900,2905,2900,2905,67071
20201217,1138,2900,2905,2900,2905,1957390
20201217,1139,2900,2905,2900,2905,203742
20201217,1140,2905,2905,2900,2900,413075
20201217,1141,2905,2905,2900,2905,20319
20201217,1142,2900,2905,2900,2905,93547
20201217,1143,2900,2905,2900,2905,75893
20201217,1144,2905,2905,2900,2900,35691
20201217,1145,2900,2905,2900,2900,18857
20201217,1146,2900,2905,2900,2900,258773
20201217,1147,2900,2905,2900,2905,27111
20201217,1148,2900,2905,2895,2900,466530
20201217,1149,2895,2900,2895,2900,45245
20201217,1150,2895,2900,2895,2900,47412
20201217,1151,2900,2900,2890,2895,852546
20201217,1152,2895,2895,2890,2895,181837
20201217,1153,2895,2895,2890,2895,375659
20201217,1154,2890,2895,2890,2890,267944
20201217,1155,2895,2895,2890,2890,227131
20201217,1156,2890,2895,2885,2890,1562283
20201217,1157,2885,2890,2885,2885,27488
20201217,1158,2890,2890,2885,2885,68315
20201217,1159,2885,2890,2880,2885,1018319
20201217,1200,2885,2890,2885,2890,149434
20201217,1201,2885,2890,2880,2890,826564
20201217,1202,2885,2890,2885,2890,511737
20201217,1203,2885,2890,2885,2890,204505
20201217,1204,2885,2890,2885,2890,309666
20201217,1205,2885,2890,2880,2890,1016552
20201217,1206,2890,2890,2885,2885,1092413
20201217,1207,2885,2890,2880,2890,341139
20201217,1208,2890,2890,2885,2890,37082
20201217,1209,2890,2890,2885,2885,596818
20201217,1210,2885,2885,2880,2885,287582
20201217,1211,2880,2885,2880,2880,47278
20201217,1212,2885,2885,2880,2880,84241
20201217,1213,2880,2885,2880,2885,85643
20201217,1214,2880,2885,2880,2885,66090
20201217,1215,2885,2885,2880,2885,120765
20201217,1216,2885,2885,2880,2885,706780
20201217,1217,2885,2890,2880,2885,864289
20201217,1218,2885,2885,2880,2885,382473
20201217,1219,2885,2885,2880,2885,126214
20201217,1220,2880,2885,2880,2880,47628
20201217,1221,2880,2885,2880,2885,75910
20201217,1222,2880,2885,2875,2880,1970571
20201217,1223,2875,2880,2875,2875,75967
20201217,1224,2875,2885,2875,2880,1429694
20201217,1225,2885,2885,2875,2880,377568
20201217,1226,2880,2885,2880,2885,23300
20201217,1227,2885,2885,2880,2880,6250
20201217,1228,2880,2890,2880,2885,930818
20201217,1229,2885,2890,2885,2885,143461
20201217,1230,2890,2890,2885,2890,15493
20201217,1231,2890,2890,2885,2885,223309
20201217,1232,2885,2890,2885,2890,28441
20201217,1233,2890,2890,2885,2890,95513
20201217,1234,2890,2890,2885,2885,220012
20201217,1235,2890,2890,2885,2890,69683
20201217,1236,2890,2890,2885,2885,107456
20201217,1237,2885,2890,2885,2885,1215476
20201217,1238,2885,2885,2880,2880,111910
20201217,1239,2880,2885,2880,2880,111914
20201217,1240,2885,2890,2880,2885,904797
20201217,1241,2885,2885,2880,2880,35993
20201217,1242,2885,2885,2880,2885,60337
20201217,1243,2885,2885,2880,2885,252452
20201217,1244,2885,2885,2880,2885,338063
20201217,1245,2885,2885,2880,2880,78208
20201217,1246,2880,2885,2880,2885,90702
20201217,1247,2880,2885,2880,2885,24530
20201217,1248,2885,2885,2880,2885,4098
20201217,1249,2885,2885,2880,2880,98747
20201217,1250,2885,2890,2880,2885,232746
20201217,1251,2890,2890,2880,2885,436995
20201217,1252,2885,2885,2880,2885,7935
20201217,1253,2885,2885,2880,2885,20630
20201217,1254,2885,2885,2880,2880,1326776
20201217,1255,2880,2885,2875,2880,138575
20201217,1256,2880,2885,2875,2880,363948
20201217,1257,2880,2885,2880,2880,39989
20201217,1258,2880,2885,2880,2885,22287
20201217,1259,2885,2885,2880,2880,16485
20201217,1300,2885,2890,2885,2890,1231925
20201217,1301,2885,2890,2885,2890,8597
20201217,1302,2890,2890,2885,2890,10115
20201217,1303,2890,2895,2885,2890,1402371
20201217,1304,2890,2890,2885,2885,242720
20201217,1305,2890,2890,2885,2885,69974
20201217,1306,2890,2890,2880,2885,697365
20201217,1307,2885,2890,2880,2880,73968
20201217,1308,2885,2890,2880,2885,394439
20201217,1309,2885,2885,2880,2880,15236
20201217,1310,2880,2885,2880,2885,16529
20201217,1311,2885,2885,2880,2880,28420
20201217,1312,2885,2885,2880,2880,49230
20201217,1313,2880,2885,2880,2885,31236
20201217,1314,2885,2885,2880,2885,476365
20201217,1315,2885,2885,2880,2880,599698
20201217,1316,2885,2885,2880,2885,136874
20201217,1317,2880,2885,2880,2880,8756
20201217,1318,2885,2885,2880,2885,20306
20201217,1319,2880,2885,2875,2880,1808202
20201217,1320,2880,2885,2875,2880,560266
20201217,1321,2880,2880,2875,2880,269478
20201217,1322,2880,2880,2875,2880,26121
20201217,1323,2875,2880,2875,2875,172194
20201217,1324,2875,2880,2875,2875,730525
20201217,1325,2875,2880,2870,2875,671128
20201217,1326,2875,2875,2870,2875,20067
20201217,1327,2875,2880,2870,2875,892251
20201217,1328,2875,2880,2870,2870,102521
20201217,1329,2870,2875,2870,2875,99700
20201217,1330,2875,2875,2870,2870,20616
20201217,1331,2870,2875,2870,2875,50899
20201217,1332,2870,2875,2870,2870,95431
20201217,1333,2870,2875,2870,2870,57322
20201217,1334,2875,2880,2870,2875,1013779
20201217,1335,2875,2880,2870,2875,148090
20201217,1336,2875,2875,2870,2875,39812
20201217,1337,2875,2875,2870,2875,66083
20201217,1338,2875,2880,2870,2880,455510
20201217,1339,2880,2880,2870,2875,541219
20201217,1340,2875,2875,2870,2875,58764
20201217,1341,2870,2875,2870,2875,292290
20201217,1342,2875,2880,2870,2875,158117
20201217,1343,2875,2875,2870,2875,414494
20201217,1344,2875,2875,2870,2875,50094
20201217,1345,2875,2875,2870,2875,11656
20201217,1346,2875,2875,2870,2875,236102
20201217,1347,2870,2875,2870,2875,49041
20201217,1348,2875,2880,2875,2875,9979
20201217,1349,2880,2880,2875,2875,337959
20201217,1350,2870,2875,2870,2870,41007
20201217,1351,2870,2880,2870,2875,204703
20201217,1352,2875,2880,2870,2875,112728
20201217,1353,2870,2875,2870,2875,13100
20201217,1354,2875,2875,2870,2875,327838
20201217,1355,2875,2875,2870,2870,309114
20201217,1356,2875,2880,2875,2880,71309
20201217,1357,2880,2880,2875,2880,671574
20201217,1358,2880,2880,2875,2875,42275
20201217,1359,2880,2885,2875,2885,61875
20201217,1400,2885,2885,2880,2885,695707
20201217,1401,2885,2885,2880,2880,8110
20201217,1402,2880,2885,2880,2880,390251
20201217,1403,2880,2885,2875,2875,200877
20201217,1404,2875,2875,2870,2875,471717
20201217,1405,2875,2875,2870,2870,94451
20201217,1406,2870,2875,2870,2875,30269
20201217,1407,2875,2880,2870,2875,669517
20201217,1408,2875,2880,2875,2880,328830
20201217,1409,2880,2880,2875,2875,215257
20201217,1410,2875,2875,2870,2875,25051
20201217,1411,2870,2875,2870,2870,1928550
20201217,1412,2870,2870,2865,2870,235322
20201217,1413,2870,2870,2865,2865,857129
20201217,1414,2865,2870,2865,2870,477097
20201217,1415,2870,2870,2865,2865,1040325
20201217,1416,2865,2870,2865,2865,513448
20201217,1417,2865,2865,2865,2865,849109
20201217,1418,2865,2870,2860,2865,243601
20201217,1419,2865,2870,2865,2870,50136
20201217,1420,2865,2870,2865,2865,19076
20201217,1421,2865,2870,2860,2865,607687
20201217,1422,2865,2870,2860,2865,237813
20201217,1423,2865,2865,2855,2860,2180987
20201217,1424,2860,2865,2855,2860,697164
20201217,1425,2860,2865,2855,2860,300786
20201217,1426,2860,2865,2855,2860,409314
20201217,1427,2860,2865,2855,2860,856798
20201217,1428,2860,2865,2855,2860,397988
20201217,1429,2860,2865,2860,2865,598803
20201217,1430,2865,2865,2860,2865,40238
20201217,1431,2865,2865,2855,2860,363333
20201217,1432,2860,2865,2855,2860,943794
20201217,1433,2865,2865,2855,2860,250383
20201217,1434,2860,2860,2855,2855,26459
20201217,1435,2855,2860,2855,2860,621638
20201217,1436,2860,2865,2860,2860,48260
20201217,1437,2860,2865,2860,2865,657723
20201217,1438,2860,2865,2860,2865,20473
20201217,1439,2865,2865,2860,2865,35333
20201217,1440,2860,2865,2860,2860,39718
20201217,1441,2865,2865,2860,2860,721936
20201217,1442,2860,2860,2855,2860,31290
20201217,1443,2860,2860,2850,2855,2209872
20201217,1444,2855,2860,2855,2860,442899
20201217,1445,2855,2860,2855,2860,77129
20201217,1446,2855,2860,2855,2860,37194
20201217,1447,2860,2865,2855,2855,1423205
20201217,1448,2860,2865,2855,2865,191286
20201217,1449,2865,2865,2855,2860,322299
20201217,1450,2860,2865,2855,2860,447043
20201217,1451,2860,2860,2855,2855,81345
20201217,1452,2860,2860,2850,2855,1360408
20201217,1453,2855,2860,2855,2855,173966
20201217,1454,2860,2860,2855,2855,21930
20201217,1455,2860,2860,2850,2855,592478
20201217,1456,2860,2860,2855,2855,225773
20201217,1457,2855,2860,2850,2855,167623
20201217,1458,2860,2860,2855,2860,380291
20201217,1459,2860,2860,2850,2855,213162
20201217,1500,2855,2855,2850,2855,220732
20201217,1501,2855,2855,2850,2855,515686
20201217,1502,2850,2855,2850,2855,140739
20201217,1503,2850,2855,2845,2850,1142995
20201217,1504,2850,2850,2845,2850,1105417
20201217,1505,2850,2855,2850,2855,237465
20201217,1506,2855,2855,2850,2850,597358
20201217,1507,2850,2855,2850,2855,38770
20201217,1508,2855,2855,2850,2855,657520
20201217,1509,2855,2860,2850,2855,424356
20201217,1510,2855,2860,2850,2855,576046
20201217,1511,2855,2860,2855,2855,109064
20201217,1512,2855,2860,2850,2855,696510
20201217,1513,2855,2860,2855,2855,127850
20201217,1514,2855,2860,2855,2860,31121
20201217,1515,2860,2860,2855,2860,53468
20201217,1516,2860,2860,2855,2860,823689
20201217,1517,2860,2860,2855,2860,50076
20201217,1518,2855,2860,2855,2860,153616
20201217,1519,2855,2865,2855,2860,1502547
20201217,1520,2860,2865,2855,2860,646241
20201217,1530,2855,2855,2855,2855,2056172