날짜,시간,시가,고가,저가,종가,거래량
20201229,0901,2675,2680,2665,2670,6123453
20201229,0902,2670,2685,2670,2670,3035725
20201229,0903,2675,2680,2670,2670,1110413
20201229,0904,2675,2680,2670,2680,1570851
20201229,0905,2680,2690,2675,2685,1328165
20201229,0906,2685,2690,2680,2685,2001739
20201229,0907,2680,2690,2675,2690,1043753
20201229,0908,2685,2690,2680,2680,573314
20201229,0909,2685,2685,2675,2680,378044
20201229,0910,2675,2680,2670,2670,1582786
20201229,0911,2675,2675,2670,2675,633130
20201229,0912,2675,2675,2665,2670,3019856
20201229,0913,2670,2670,2660,2665,1365936
20201229,0914,2665,2670,2655,2670,3572978
20201229,0915,2665,2670,2655,2655,2166769
20201229,0916,2660,2660,2650,2655,2509500
20201229,0917,2655,2660,2645,2650,2744540
20201229,0918,2650,2655,2640,2640,3271737
20201229,0919,2640,2645,2640,2645,1270057
20201229,0920,2640,2645,2635,2640,3056468
20201229,0921,2640,2645,2630,2645,3213668
20201229,0922,2645,2650,2640,2645,1371026
20201229,0923,2645,2650,2640,2645,1537661
20201229,0924,2645,2645,2635,2640,2234291
20201229,0925,2640,2640,2635,2635,754144
20201229,0926,2635,2640,2625,2630,3186201
20201229,0927,2630,2635,2625,2630,1806661
20201229,0928,2630,2635,2625,2630,1840889
20201229,0929,2630,2635,2625,2635,1249364
20201229,0930,2630,2635,2630,2635,637354
20201229,0931,2635,2635,2630,2630,1227814
20201229,0932,2630,2635,2625,2630,1124217
20201229,0933,2630,2645,2625,2645,2371173
20201229,0934,2645,2650,2640,2645,1128229
20201229,0935,2645,2645,2635,2640,1359187
20201229,0936,2640,2645,2635,2640,1011623
20201229,0937,2640,2645,2630,2640,782069
20201229,0938,2640,2645,2635,2640,485522
20201229,0939,2640,2640,2630,2635,726507
20201229,0940,2635,2640,2630,2640,293286
20201229,0941,2640,2640,2635,2640,169112
20201229,0942,2640,2640,2630,2635,703333
20201229,0943,2635,2640,2630,2640,501962
20201229,0944,2640,2645,2635,2645,893077
20201229,0945,2640,2650,2640,2650,871301
20201229,0946,2650,2655,2645,2650,2295482
20201229,0947,2645,2650,2640,2640,376251
20201229,0948,2645,2650,2645,2650,297103
20201229,0949,2650,2655,2645,2650,1007922
20201229,0950,2650,2655,2645,2655,548486
20201229,0951,2655,2655,2645,2650,402104
20201229,0952,2650,2660,2650,2655,1710231
20201229,0953,2655,2655,2645,2650,419107
20201229,0954,2650,2650,2645,2645,1348296
20201229,0955,2650,2650,2645,2650,121339
20201229,0956,2650,2650,2640,2645,933899
20201229,0957,2645,2645,2640,2645,247729
20201229,0958,2645,2645,2640,2640,443666
20201229,0959,2640,2650,2640,2650,1358947
20201229,1000,2650,2650,2640,2645,526778
20201229,1001,2640,2650,2635,2645,1769153
20201229,1002,2645,2645,2640,2640,94039
20201229,1003,2645,2645,2640,2645,82355
20201229,1004,2640,2645,2640,2645,199833
20201229,1005,2640,2645,2640,2645,290728
20201229,1006,2645,2650,2640,2650,856301
20201229,1007,2650,2650,2645,2650,94041
20201229,1008,2645,2650,2640,2650,360310
20201229,1009,2650,2650,2645,2645,247585
20201229,1010,2645,2655,2645,2655,1007452
20201229,1011,2655,2655,2650,2655,55554
20201229,1012,2655,2655,2650,2655,120996
20201229,1013,2655,2660,2645,2650,2410829
20201229,1014,2650,2655,2650,2650,85109
20201229,1015,2650,2655,2650,2655,757011
20201229,1016,2655,2660,2650,2655,713057
20201229,1017,2655,2660,2650,2660,449859
20201229,1018,2660,2660,2655,2660,432026
20201229,1019,2655,2660,2655,2660,65486
20201229,1020,2660,2660,2655,2660,1384423
20201229,1021,2660,2665,2655,2655,282184
20201229,1022,2660,2665,2655,2660,794431
20201229,1023,2660,2660,2655,2660,123515
20201229,1024,2660,2665,2655,2665,1029788
20201229,1025,2660,2670,2660,2665,1676205
20201229,1026,2665,2670,2665,2665,151983
20201229,1027,2665,2670,2660,2665,1220342
20201229,1028,2665,2670,2660,2665,687496
20201229,1029,2665,2670,2660,2665,220836
20201229,1030,2665,2670,2660,2665,497755
20201229,1031,2660,2665,2655,2660,501126
20201229,1032,2660,2665,2655,2660,679817
20201229,1033,2660,2660,2655,2660,238694
20201229,1034,2660,2660,2655,2660,33906
20201229,1035,2660,2665,2660,2660,425606
20201229,1036,2660,2665,2655,2665,225099
20201229,1037,2660,2670,2660,2665,743564
20201229,1038,2665,2670,2665,2670,24538
20201229,1039,2670,2675,2665,2675,1404075
20201229,1040,2675,2680,2670,2675,750107
20201229,1041,2680,2680,2675,2680,152812
20201229,1042,2680,2680,2670,2675,1395192
20201229,1043,2675,2675,2670,2670,545899
20201229,1044,2675,2675,2670,2675,71232
20201229,1045,2675,2675,2670,2670,360935
20201229,1046,2670,2670,2660,2660,394002
20201229,1047,2665,2665,2660,2660,648986
20201229,1048,2665,2665,2660,2665,46509
20201229,1049,2660,2665,2660,2665,606719
20201229,1050,2660,2665,2660,2660,942386
20201229,1051,2660,2665,2660,2660,111609
20201229,1052,2660,2670,2660,2665,613314
20201229,1053,2670,2670,2665,2670,6860
20201229,1054,2665,2670,2660,2665,523544
20201229,1055,2665,2670,2660,2665,628609
20201229,1056,2665,2670,2665,2665,152157
20201229,1057,2670,2670,2665,2670,59867
20201229,1058,2670,2675,2665,2670,1024201
20201229,1059,2670,2670,2665,2670,35864
20201229,1100,2670,2675,2665,2670,330677
20201229,1101,2675,2675,2670,2675,30516
20201229,1102,2675,2675,2670,2675,84621
20201229,1103,2675,2675,2670,2675,68307
20201229,1104,2675,2680,2670,2675,1253645
20201229,1105,2675,2685,2675,2685,1613185
20201229,1106,2680,2685,2675,2680,881585
20201229,1107,2675,2680,2670,2675,273317
20201229,1108,2670,2680,2670,2680,889235
20201229,1109,2680,2680,2665,2670,735068
20201229,1110,2670,2675,2665,2670,404185
20201229,1111,2670,2675,2665,2675,374808
20201229,1112,2675,2680,2670,2675,551229
20201229,1113,2675,2680,2670,2675,67092
20201229,1114,2670,2680,2670,2675,371851
20201229,1115,2675,2680,2670,2680,120187
20201229,1116,2680,2680,2675,2675,133267
20201229,1117,2675,2675,2670,2670,530914
20201229,1118,2670,2675,2665,2665,315766
20201229,1119,2665,2670,2665,2670,170217
20201229,1120,2665,2670,2660,2665,331084
20201229,1121,2665,2670,2660,2665,325713
20201229,1122,2660,2665,2660,2660,89748
20201229,1123,2660,2665,2660,2665,396187
20201229,1124,2665,2665,2660,2665,129423
20201229,1125,2665,2665,2660,2665,34661
20201229,1126,2665,2670,2660,2665,418858
20201229,1127,2665,2670,2665,2670,33126
20201229,1128,2670,2670,2665,2665,516122
20201229,1129,2660,2665,2660,2665,25313
20201229,1130,2665,2665,2660,2660,87236
20201229,1131,2665,2665,2660,2665,25579
20201229,1132,2665,2670,2660,2665,619960
20201229,1133,2665,2670,2665,2670,119295
20201229,1134,2665,2670,2665,2670,300364
20201229,1135,2670,2670,2665,2665,11858
20201229,1136,2670,2670,2665,2670,840340
20201229,1137,2670,2675,2665,2670,20076
20201229,1138,2670,2675,2670,2670,91933
20201229,1139,2670,2675,2665,2670,189048
20201229,1140,2670,2670,2665,2670,118490
20201229,1141,2670,2670,2660,2665,252752
20201229,1142,2665,2665,2660,2665,48730
20201229,1143,2665,2670,2660,2660,416742
20201229,1144,2660,2670,2660,2670,145201
20201229,1145,2665,2670,2660,2665,189198
20201229,1146,2665,2665,2660,2665,16923
20201229,1147,2665,2665,2660,2665,187061
20201229,1148,2665,2665,2660,2660,24825
20201229,1149,2660,2665,2660,2665,52879
20201229,1150,2660,2665,2660,2660,13942
20201229,1151,2660,2665,2660,2665,40780
20201229,1152,2665,2665,2655,2655,1588995
20201229,1153,2660,2665,2660,2660,230721
20201229,1154,2660,2665,2655,2660,259726
20201229,1155,2660,2660,2655,2660,604132
20201229,1156,2660,2665,2660,2665,150766
20201229,1157,2665,2665,2660,2665,29300
20201229,1158,2665,2665,2660,2665,58226
20201229,1159,2660,2665,2660,2665,770980
20201229,1200,2665,2665,2660,2665,8771
20201229,1201,2665,2665,2660,2665,104660
20201229,1202,2660,2665,2660,2660,114884
20201229,1203,2660,2670,2660,2670,313253
20201229,1204,2665,2670,2665,2670,79646
20201229,1205,2670,2670,2665,2670,52131
20201229,1206,2670,2675,2670,2670,983881
20201229,1207,2675,2675,2665,2670,71009
20201229,1208,2670,2670,2665,2665,59690
20201229,1209,2665,2670,2660,2665,506498
20201229,1210,2665,2675,2665,2670,557950
20201229,1211,2675,2675,2670,2675,13530
20201229,1212,2675,2675,2670,2670,34608
20201229,1213,2670,2675,2670,2675,22881
20201229,1214,2675,2680,2670,2675,1740662
20201229,1215,2675,2680,2675,2675,825431
20201229,1216,2675,2680,2675,2675,410381
20201229,1217,2680,2680,2675,2680,24323
20201229,1218,2680,2680,2675,2680,1130798
20201229,1219,2680,2680,2675,2680,268122
20201229,1220,2680,2685,2675,2680,1103313
20201229,1221,2680,2685,2675,2680,349536
20201229,1222,2685,2690,2680,2685,1345055
20201229,1223,2685,2690,2685,2690,285060
20201229,1224,2690,2690,2680,2685,825278
20201229,1225,2685,2695,2685,2690,670236
20201229,1226,2690,2695,2685,2690,659178
20201229,1227,2690,2690,2680,2690,315755
20201229,1228,2690,2690,2680,2680,224998
20201229,1229,2680,2690,2680,2690,451120
20201229,1230,2690,2690,2685,2690,36598
20201229,1231,2690,2695,2685,2685,1429499
20201229,1232,2690,2695,2685,2695,474336
20201229,1233,2695,2700,2690,2695,1319636
20201229,1234,2700,2700,2695,2700,178970
20201229,1235,2695,2700,2690,2690,372003
20201229,1236,2690,2695,2685,2695,915405
20201229,1237,2690,2700,2685,2695,786251
20201229,1238,2695,2700,2690,2700,676110
20201229,1239,2695,2705,2695,2700,1145445
20201229,1240,2700,2705,2695,2705,699177
20201229,1241,2700,2705,2695,2700,357716
20201229,1242,2700,2705,2695,2700,776430
20201229,1243,2700,2700,2690,2700,776978
20201229,1244,2695,2700,2690,2690,278726
20201229,1245,2690,2695,2690,2690,622720
20201229,1246,2690,2695,2685,2685,622647
20201229,1247,2685,2695,2685,2695,355709
20201229,1248,2690,2695,2685,2695,160231
20201229,1249,2690,2695,2685,2690,123709
20201229,1250,2690,2690,2685,2685,52700
20201229,1251,2690,2690,2685,2690,140483
20201229,1252,2685,2690,2685,2685,771203
20201229,1253,2680,2685,2680,2685,575299
20201229,1254,2685,2685,2680,2680,51831
20201229,1255,2685,2685,2680,2680,32409
20201229,1256,2680,2690,2680,2685,946211
20201229,1257,2685,2690,2680,2685,468885
20201229,1258,2685,2685,2680,2680,174753
20201229,1259,2680,2685,2680,2680,6673
20201229,1300,2685,2685,2680,2680,111327
20201229,1301,2680,2685,2680,2680,51632
20201229,1302,2680,2685,2675,2680,1294684
20201229,1303,2680,2685,2675,2675,563087
20201229,1304,2680,2680,2675,2680,35408
20201229,1305,2680,2685,2675,2680,236931
20201229,1306,2680,2685,2675,2680,319711
20201229,1307,2685,2685,2675,2680,340489
20201229,1308,2680,2680,2675,2675,55948
20201229,1309,2680,2680,2670,2675,1854176
20201229,1310,2675,2675,2670,2675,159173
20201229,1311,2670,2675,2670,2675,130853
20201229,1312,2675,2675,2670,2675,398514
20201229,1313,2670,2675,2665,2670,2201455
20201229,1314,2670,2675,2665,2670,609073
20201229,1315,2670,2675,2665,2670,640034
20201229,1316,2670,2675,2665,2675,139758
20201229,1317,2675,2675,2670,2675,354768
20201229,1318,2675,2675,2665,2675,1511887
20201229,1319,2675,2675,2670,2670,97316
20201229,1320,2670,2675,2665,2675,764943
20201229,1321,2675,2675,2670,2675,33313
20201229,1322,2675,2680,2670,2675,1918845
20201229,1323,2675,2675,2670,2675,24800
20201229,1324,2675,2675,2670,2675,13172
20201229,1325,2675,2675,2670,2675,40285
20201229,1326,2675,2675,2670,2675,31755
20201229,1327,2675,2675,2670,2675,67126
20201229,1328,2675,2675,2670,2675,39328
20201229,1329,2670,2675,2670,2675,85292
20201229,1330,2675,2675,2670,2670,55059
20201229,1331,2675,2675,2670,2675,18224
20201229,1332,2675,2675,2670,2670,31995
20201229,1333,2670,2675,2670,2670,1201658
20201229,1334,2670,2670,2665,2670,172567
20201229,1335,2670,2670,2665,2670,12174
20201229,1336,2665,2670,2665,2670,174150
20201229,1337,2670,2670,2660,2665,2078668
20201229,1338,2665,2670,2660,2665,504052
20201229,1339,2665,2670,2660,2665,1077881
20201229,1340,2665,2670,2665,2670,73450
20201229,1341,2670,2670,2665,2665,192660
20201229,1342,2670,2675,2665,2670,676242
20201229,1343,2670,2675,2665,2670,174366
20201229,1344,2670,2670,2665,2670,32622
20201229,1345,2670,2670,2665,2665,18776
20201229,1346,2670,2670,2665,2670,76095
20201229,1347,2670,2670,2665,2670,164123
20201229,1348,2670,2675,2665,2675,55669
20201229,1349,2675,2675,2670,2675,1463660
20201229,1350,2675,2680,2675,2680,397206
20201229,1351,2680,2685,2675,2685,967099
20201229,1352,2680,2685,2680,2685,666015
20201229,1353,2685,2685,2680,2685,308678
20201229,1354,2685,2685,2680,2680,120333
20201229,1355,2685,2685,2675,2680,1144279
20201229,1356,2680,2680,2675,2680,17589
20201229,1357,2675,2680,2670,2680,1028695
20201229,1358,2680,2680,2675,2675,170594
20201229,1359,2675,2680,2675,2680,49791
20201229,1400,2680,2685,2675,2685,515125
20201229,1401,2685,2685,2680,2680,998985
20201229,1402,2680,2680,2675,2675,31122
20201229,1403,2680,2685,2675,2680,146011
20201229,1404,2685,2685,2680,2685,228480
20201229,1405,2685,2685,2680,2685,72220
20201229,1406,2680,2685,2680,2680,462731
20201229,1407,2680,2680,2675,2680,145042
20201229,1408,2680,2685,2675,2680,307012
20201229,1409,2680,2685,2675,2685,123777
20201229,1410,2680,2690,2680,2690,1410448
20201229,1411,2690,2690,2680,2685,305162
20201229,1412,2685,2685,2675,2680,494776
20201229,1413,2680,2685,2675,2680,578696
20201229,1414,2680,2680,2675,2680,66530
20201229,1415,2675,2680,2675,2675,33055
20201229,1416,2675,2680,2675,2675,58163
20201229,1417,2675,2680,2675,2675,49230
20201229,1418,2675,2680,2670,2675,1483889
20201229,1419,2675,2680,2670,2680,825218
20201229,1420,2680,2680,2670,2680,61824
20201229,1421,2680,2680,2675,2675,7416
20201229,1422,2680,2680,2675,2680,9804
20201229,1423,2680,2680,2675,2675,255777
20201229,1424,2675,2680,2670,2675,496615
20201229,1425,2675,2680,2675,2675,213598
20201229,1426,2675,2675,2665,2670,698249
20201229,1427,2670,2675,2665,2670,916183
20201229,1428,2670,2670,2665,2670,43202
20201229,1429,2665,2670,2665,2670,57915
20201229,1430,2670,2670,2665,2670,53179
20201229,1431,2670,2670,2660,2660,911879
20201229,1432,2665,2670,2660,2665,590160
20201229,1433,2665,2670,2660,2670,366696
20201229,1434,2665,2670,2665,2670,41815
20201229,1435,2670,2670,2665,2670,14075
20201229,1436,2670,2670,2665,2665,205080
20201229,1437,2665,2665,2660,2665,1180022
20201229,1438,2665,2665,2660,2660,573513
20201229,1439,2665,2665,2655,2660,1048343
20201229,1440,2660,2665,2660,2665,187438
20201229,1441,2665,2670,2660,2665,657328
20201229,1442,2665,2670,2660,2660,355377
20201229,1443,2660,2670,2660,2660,278937
20201229,1444,2665,2665,2660,2665,44147
20201229,1445,2665,2665,2655,2660,565018
20201229,1446,2660,2665,2655,2660,563983
20201229,1447,2655,2665,2655,2660,505730
20201229,1448,2660,2665,2660,2660,99730
20201229,1449,2665,2670,2660,2665,841707
20201229,1450,2665,2670,2660,2665,388222
20201229,1451,2670,2670,2660,2665,1230812
20201229,1452,2665,2665,2655,2660,639362
20201229,1453,2660,2665,2660,2660,329540
20201229,1454,2660,2665,2655,2660,371181
20201229,1455,2660,2665,2655,2655,68607
20201229,1456,2655,2660,2655,2655,58972
20201229,1457,2655,2660,2650,2655,1426222
20201229,1458,2655,2655,2650,2650,212310
20201229,1459,2650,2660,2650,2655,1261421
20201229,1500,2655,2660,2650,2650,350919
20201229,1501,2655,2655,2650,2650,1043448
20201229,1502,2650,2655,2645,2645,1860376
20201229,1503,2650,2650,2645,2645,286540
20201229,1504,2645,2650,2645,2645,298240
20201229,1505,2645,2650,2645,2650,1253604
20201229,1506,2650,2655,2645,2655,960873
20201229,1507,2650,2655,2650,2650,90868
20201229,1508,2650,2655,2650,2655,265696
20201229,1509,2650,2655,2645,2650,754380
20201229,1510,2650,2655,2645,2655,578635
20201229,1511,2655,2655,2650,2655,182844
20201229,1512,2655,2655,2650,2650,197863
20201229,1513,2650,2655,2650,2650,267095
20201229,1514,2650,2650,2645,2650,464132
20201229,1515,2650,2655,2645,2645,697691
20201229,1516,2650,2655,2645,2650,710687
20201229,1517,2645,2655,2645,2650,355407
20201229,1518,2655,2655,2645,2645,260089
20201229,1519,2645,2650,2645,2650,333394
20201229,1520,2650,2655,2645,2650,1264775
20201229,1530,2640,2640,2640,2640,3014152