날짜,시간,시가,고가,저가,종가,거래량
20201222,0901,2885,2895,2880,2895,4086135
20201222,0902,2890,2900,2890,2895,2553193
20201222,0903,2895,2900,2885,2890,3319208
20201222,0904,2890,2895,2885,2890,1925277
20201222,0905,2890,2895,2875,2890,4394682
20201222,0906,2885,2890,2875,2875,1480774
20201222,0907,2880,2880,2870,2880,1613754
20201222,0908,2880,2890,2875,2885,1322254
20201222,0909,2885,2890,2880,2885,771611
20201222,0910,2880,2890,2880,2885,605525
20201222,0911,2890,2895,2880,2885,1727538
20201222,0912,2890,2890,2880,2885,1344641
20201222,0913,2890,2890,2880,2885,343722
20201222,0914,2885,2885,2880,2880,1519984
20201222,0915,2880,2885,2875,2885,453626
20201222,0916,2885,2885,2875,2880,550699
20201222,0917,2880,2880,2870,2880,1307779
20201222,0918,2875,2880,2870,2880,1225177
20201222,0919,2880,2880,2875,2880,225554
20201222,0920,2875,2880,2870,2875,637777
20201222,0921,2875,2880,2870,2875,346795
20201222,0922,2875,2885,2875,2880,1377859
20201222,0923,2880,2885,2880,2880,410458
20201222,0924,2885,2885,2880,2880,18616
20201222,0925,2885,2885,2875,2880,482686
20201222,0926,2880,2880,2875,2880,547562
20201222,0927,2880,2885,2875,2885,567565
20201222,0928,2885,2890,2880,2885,811238
20201222,0929,2890,2895,2885,2890,1531068
20201222,0930,2890,2895,2885,2895,884245
20201222,0931,2895,2900,2890,2900,1956335
20201222,0932,2900,2900,2885,2890,754702
20201222,0933,2890,2900,2890,2900,1221942
20201222,0934,2895,2900,2890,2900,603042
20201222,0935,2900,2900,2895,2895,104327
20201222,0936,2900,2900,2895,2895,1197414
20201222,0937,2900,2900,2895,2895,201021
20201222,0938,2900,2900,2890,2895,372673
20201222,0939,2890,2895,2885,2895,732326
20201222,0940,2895,2895,2885,2885,742332
20201222,0941,2890,2890,2885,2885,95410
20201222,0942,2885,2890,2885,2885,131776
20201222,0943,2890,2895,2885,2890,638300
20201222,0944,2895,2895,2885,2895,544929
20201222,0945,2890,2895,2890,2890,387162
20201222,0946,2895,2900,2890,2895,1297951
20201222,0947,2900,2900,2895,2900,383629
20201222,0948,2900,2900,2895,2900,96191
20201222,0949,2895,2900,2895,2900,105541
20201222,0950,2900,2905,2895,2900,2777677
20201222,0951,2900,2905,2895,2895,1224963
20201222,0952,2895,2905,2895,2900,959165
20201222,0953,2900,2900,2895,2900,586254
20201222,0954,2900,2905,2895,2905,1012969
20201222,0955,2905,2905,2900,2900,99757
20201222,0956,2905,2910,2900,2905,1748716
20201222,0957,2910,2910,2900,2905,700504
20201222,0958,2905,2905,2900,2905,138955
20201222,0959,2905,2905,2900,2900,39132
20201222,1000,2900,2905,2895,2900,1619033
20201222,1001,2905,2905,2895,2900,677681
20201222,1002,2895,2900,2895,2895,67056
20201222,1003,2900,2900,2890,2890,855004
20201222,1004,2895,2895,2890,2890,164269
20201222,1005,2890,2895,2890,2895,151156
20201222,1006,2890,2900,2890,2895,949620
20201222,1007,2895,2900,2890,2895,424999
20201222,1008,2895,2900,2890,2895,310477
20201222,1009,2895,2900,2895,2895,26697
20201222,1010,2900,2900,2895,2895,19013
20201222,1011,2900,2905,2895,2900,1116921
20201222,1012,2895,2905,2895,2895,414421
20201222,1013,2900,2900,2895,2900,88633
20201222,1014,2900,2900,2890,2895,1405628
20201222,1015,2900,2900,2890,2895,503406
20201222,1016,2895,2905,2890,2900,1107720
20201222,1017,2900,2900,2895,2900,346319
20201222,1018,2900,2900,2890,2895,240877
20201222,1019,2895,2895,2890,2890,60821
20201222,1020,2890,2895,2890,2890,143698
20201222,1021,2890,2895,2885,2890,1219170
20201222,1022,2890,2895,2890,2890,379270
20201222,1023,2890,2895,2885,2890,409531
20201222,1024,2885,2890,2885,2890,188926
20201222,1025,2885,2890,2885,2885,66806
20201222,1026,2885,2890,2885,2885,81293
20201222,1027,2890,2890,2880,2885,1487321
20201222,1028,2885,2885,2880,2885,173711
20201222,1029,2880,2885,2880,2880,230021
20201222,1030,2885,2885,2880,2880,177819
20201222,1031,2880,2885,2875,2875,1692305
20201222,1032,2880,2880,2875,2880,207412
20201222,1033,2875,2880,2875,2880,189603
20201222,1034,2880,2885,2875,2885,560127
20201222,1035,2885,2885,2875,2880,708173
20201222,1036,2880,2885,2875,2880,334874
20201222,1037,2880,2885,2875,2885,438666
20201222,1038,2885,2885,2880,2880,52306
20201222,1039,2885,2885,2880,2880,132003
20201222,1040,2885,2890,2880,2890,1132418
20201222,1041,2890,2890,2885,2890,261765
20201222,1042,2890,2890,2885,2885,115846
20201222,1043,2890,2890,2880,2885,783054
20201222,1044,2885,2890,2880,2885,395067
20201222,1045,2885,2890,2885,2885,17215
20201222,1046,2890,2890,2880,2885,275576
20201222,1047,2880,2890,2880,2885,319479
20201222,1048,2885,2885,2880,2880,19971
20201222,1049,2885,2885,2880,2880,13322
20201222,1050,2880,2885,2880,2885,66468
20201222,1051,2885,2885,2880,2885,97328
20201222,1052,2885,2885,2880,2885,46559
20201222,1053,2885,2885,2880,2885,19265
20201222,1054,2885,2885,2880,2885,449648
20201222,1055,2885,2890,2885,2885,144365
20201222,1056,2885,2890,2885,2890,1268070
20201222,1057,2895,2895,2890,2890,109870
20201222,1058,2895,2895,2890,2895,86780
20201222,1059,2895,2895,2890,2895,138529
20201222,1100,2890,2895,2890,2890,86658
20201222,1101,2895,2895,2890,2890,15224
20201222,1102,2895,2900,2890,2895,1541464
20201222,1103,2895,2900,2890,2895,317011
20201222,1104,2890,2900,2890,2895,328175
20201222,1105,2895,2895,2890,2890,73112
20201222,1106,2895,2895,2890,2890,68129
20201222,1107,2895,2900,2890,2895,783679
20201222,1108,2900,2900,2895,2895,101661
20201222,1109,2895,2900,2895,2900,67757
20201222,1110,2900,2900,2895,2895,18634
20201222,1111,2895,2900,2895,2895,54849
20201222,1112,2895,2900,2890,2900,543950
20201222,1113,2900,2905,2895,2895,1681427
20201222,1114,2900,2905,2895,2895,205227
20201222,1115,2900,2900,2890,2895,277092
20201222,1116,2895,2900,2895,2895,201890
20201222,1117,2895,2900,2895,2900,62768
20201222,1118,2900,2905,2895,2895,526480
20201222,1119,2900,2905,2895,2900,330511
20201222,1120,2900,2905,2895,2900,268937
20201222,1121,2900,2905,2895,2895,401520
20201222,1122,2900,2900,2895,2900,13414
20201222,1123,2900,2900,2895,2900,38550
20201222,1124,2900,2900,2895,2900,126916
20201222,1125,2900,2900,2895,2900,126957
20201222,1126,2900,2900,2890,2890,862446
20201222,1127,2895,2895,2890,2890,118070
20201222,1128,2895,2895,2890,2895,68863
20201222,1129,2895,2895,2890,2890,38794
20201222,1130,2895,2895,2890,2895,34800
20201222,1131,2895,2895,2885,2890,708221
20201222,1132,2890,2895,2890,2895,127757
20201222,1133,2895,2895,2885,2890,341197
20201222,1134,2890,2895,2885,2885,128119
20201222,1135,2890,2890,2885,2885,11610
20201222,1136,2890,2890,2885,2890,19902
20201222,1137,2890,2890,2880,2885,1489011
20201222,1138,2890,2890,2880,2885,135095
20201222,1139,2885,2890,2885,2890,248567
20201222,1140,2890,2890,2885,2890,267819
20201222,1141,2885,2890,2885,2890,17548
20201222,1142,2890,2890,2885,2890,136856
20201222,1143,2890,2890,2885,2890,546297
20201222,1144,2890,2895,2890,2890,119138
20201222,1145,2890,2895,2890,2895,10140
20201222,1146,2895,2895,2890,2890,64829
20201222,1147,2890,2895,2890,2890,420829
20201222,1148,2885,2890,2885,2885,5782
20201222,1149,2890,2890,2885,2885,9392
20201222,1150,2885,2890,2885,2890,48694
20201222,1151,2885,2890,2885,2885,1103150
20201222,1152,2885,2890,2880,2890,132225
20201222,1153,2890,2890,2885,2885,175206
20201222,1154,2885,2885,2880,2885,198367
20201222,1155,2890,2890,2885,2890,41502
20201222,1156,2885,2890,2885,2890,119584
20201222,1157,2890,2890,2885,2885,3071
20201222,1158,2890,2890,2885,2890,12492
20201222,1159,2890,2890,2885,2890,14890
20201222,1200,2890,2890,2885,2890,17235
20201222,1201,2890,2890,2880,2885,448803
20201222,1202,2885,2890,2885,2890,93984
20201222,1203,2890,2890,2885,2890,3235
20201222,1204,2890,2890,2885,2890,209230
20201222,1205,2890,2890,2885,2890,8268
20201222,1206,2890,2895,2890,2890,1097166
20201222,1207,2890,2890,2885,2890,108011
20201222,1208,2890,2895,2890,2890,237939
20201222,1209,2890,2890,2885,2890,111451
20201222,1210,2890,2890,2885,2890,24955
20201222,1211,2890,2890,2885,2890,38734
20201222,1212,2890,2890,2885,2890,82190
20201222,1213,2890,2890,2885,2885,17299
20201222,1214,2890,2890,2885,2890,25039
20201222,1215,2885,2895,2885,2885,604070
20201222,1216,2890,2890,2885,2890,93928
20201222,1217,2890,2890,2885,2885,63412
20201222,1218,2885,2890,2885,2890,35523
20201222,1219,2890,2890,2885,2885,28264
20201222,1220,2890,2890,2885,2890,179408
20201222,1221,2885,2890,2885,2885,1194219
20201222,1222,2890,2890,2885,2885,143062
20201222,1223,2885,2885,2880,2885,55173
20201222,1224,2885,2885,2880,2880,68757
20201222,1225,2885,2885,2880,2885,96631
20201222,1226,2885,2885,2880,2885,32554
20201222,1227,2885,2885,2880,2885,26890
20201222,1228,2880,2885,2880,2880,34547
20201222,1229,2885,2885,2880,2885,96955
20201222,1230,2885,2885,2880,2885,5729
20201222,1231,2885,2885,2880,2885,64823
20201222,1232,2880,2885,2880,2885,201232
20201222,1233,2885,2885,2880,2885,1208934
20201222,1234,2885,2885,2880,2885,26142
20201222,1235,2880,2885,2875,2880,2609207
20201222,1236,2880,2885,2875,2880,748017
20201222,1237,2885,2885,2880,2885,67243
20201222,1238,2880,2885,2880,2885,91994
20201222,1239,2885,2885,2880,2885,6956
20201222,1240,2885,2885,2885,2885,10168
20201222,1241,2880,2885,2880,2885,11538
20201222,1242,2880,2885,2880,2880,653997
20201222,1243,2885,2885,2880,2880,81976
20201222,1244,2880,2880,2875,2880,65334
20201222,1245,2880,2880,2880,2880,24155
20201222,1246,2880,2880,2875,2880,40260
20201222,1247,2880,2880,2875,2880,26009
20201222,1248,2880,2880,2875,2880,43718
20201222,1249,2880,2880,2875,2875,56535
20201222,1250,2880,2880,2875,2880,32834
20201222,1251,2875,2880,2875,2880,21768
20201222,1252,2880,2880,2875,2875,30826
20201222,1253,2880,2880,2875,2875,1784061
20201222,1254,2875,2880,2875,2880,59670
20201222,1255,2880,2880,2875,2880,46941
20201222,1256,2875,2880,2875,2880,41513
20201222,1257,2875,2880,2875,2880,10795
20201222,1258,2880,2880,2875,2880,132717
20201222,1259,2880,2880,2870,2875,787612
20201222,1300,2875,2875,2870,2875,558074
20201222,1301,2875,2875,2870,2875,134307
20201222,1302,2875,2875,2870,2870,398042
20201222,1303,2870,2875,2865,2865,1586990
20201222,1304,2870,2875,2865,2870,851073
20201222,1305,2870,2875,2865,2870,660710
20201222,1306,2870,2875,2870,2875,454161
20201222,1307,2875,2875,2870,2875,16984
20201222,1308,2875,2875,2870,2875,57832
20201222,1309,2875,2880,2870,2875,1218474
20201222,1310,2880,2880,2875,2880,167052
20201222,1311,2880,2880,2875,2880,194911
20201222,1312,2880,2880,2875,2875,65289
20201222,1313,2880,2880,2875,2880,14373
20201222,1314,2880,2880,2870,2870,349800
20201222,1315,2870,2875,2870,2875,8614
20201222,1316,2875,2880,2870,2875,275574
20201222,1317,2875,2875,2875,2875,103313
20201222,1318,2875,2880,2870,2875,217093
20201222,1319,2880,2880,2875,2880,264627
20201222,1320,2880,2885,2875,2880,2522057
20201222,1321,2880,2885,2875,2880,337379
20201222,1322,2885,2885,2875,2880,357784
20201222,1323,2885,2885,2880,2885,40745
20201222,1324,2885,2885,2880,2885,26988
20201222,1325,2885,2885,2880,2880,35387
20201222,1326,2885,2885,2875,2880,909494
20201222,1327,2880,2885,2875,2885,485889
20201222,1328,2885,2885,2880,2885,7347
20201222,1329,2880,2885,2880,2885,2208735
20201222,1330,2885,2890,2880,2885,1441743
20201222,1331,2885,2890,2880,2880,350991
20201222,1332,2885,2885,2880,2885,49852
20201222,1333,2885,2890,2880,2890,751384
20201222,1334,2890,2895,2885,2890,1908822
20201222,1335,2895,2895,2890,2890,68922
20201222,1336,2890,2895,2885,2890,549471
20201222,1337,2885,2895,2885,2890,569085
20201222,1338,2895,2895,2890,2890,109422
20201222,1339,2890,2895,2885,2890,560846
20201222,1340,2895,2895,2890,2890,401386
20201222,1341,2890,2890,2885,2890,149556
20201222,1342,2885,2890,2885,2890,63766
20201222,1343,2890,2895,2890,2890,397783
20201222,1344,2890,2895,2885,2890,833129
20201222,1345,2890,2890,2885,2885,228810
20201222,1346,2885,2895,2885,2895,79204
20201222,1347,2895,2895,2890,2890,23394
20201222,1348,2895,2900,2890,2895,2286341
20201222,1349,2895,2900,2890,2890,233649
20201222,1350,2890,2895,2890,2895,138290
20201222,1351,2895,2895,2890,2890,226280
20201222,1352,2890,2895,2890,2890,69290
20201222,1353,2895,2895,2890,2890,45433
20201222,1354,2890,2895,2890,2890,27849
20201222,1355,2895,2895,2890,2895,29289
20201222,1356,2895,2895,2890,2890,56535
20201222,1357,2895,2895,2890,2890,2664432
20201222,1358,2895,2895,2890,2890,78424
20201222,1359,2890,2895,2890,2895,54201
20201222,1400,2895,2895,2890,2895,18833
20201222,1401,2895,2895,2890,2895,81335
20201222,1402,2895,2900,2895,2900,1490193
20201222,1403,2895,2900,2895,2900,271243
20201222,1404,2900,2900,2890,2895,789310
20201222,1405,2895,2900,2890,2890,319644
20201222,1406,2890,2900,2890,2900,311091
20201222,1407,2900,2900,2895,2900,59299
20201222,1408,2895,2900,2895,2895,429188
20201222,1409,2895,2895,2890,2895,39186
20201222,1410,2890,2895,2890,2890,140371
20201222,1411,2890,2895,2890,2895,59988
20201222,1412,2890,2895,2890,2895,50365
20201222,1413,2895,2900,2890,2900,433555
20201222,1414,2895,2900,2890,2895,294189
20201222,1415,2895,2900,2895,2895,108553
20201222,1416,2900,2900,2895,2900,747547
20201222,1417,2900,2905,2900,2900,1890375
20201222,1418,2900,2905,2895,2900,925429
20201222,1419,2900,2905,2895,2905,232964
20201222,1420,2905,2905,2900,2905,75474
20201222,1421,2905,2905,2900,2905,362180
20201222,1422,2905,2905,2900,2905,234047
20201222,1423,2900,2905,2900,2905,1072591
20201222,1424,2905,2910,2905,2910,119038
20201222,1425,2910,2915,2905,2910,1694954
20201222,1426,2910,2915,2910,2910,388515
20201222,1427,2915,2915,2905,2910,722866
20201222,1428,2910,2920,2910,2920,1705060
20201222,1429,2915,2920,2915,2915,733967
20201222,1430,2920,2925,2915,2920,2679450
20201222,1431,2920,2930,2920,2930,1389054
20201222,1432,2930,2930,2920,2930,1554390
20201222,1433,2930,2935,2925,2930,2367427
20201222,1434,2930,2935,2925,2930,1506987
20201222,1435,2930,2935,2920,2920,1302326
20201222,1436,2920,2925,2915,2920,2055136
20201222,1437,2925,2925,2920,2925,1661242
20201222,1438,2925,2930,2920,2925,671072
20201222,1439,2930,2940,2925,2940,2388993
20201222,1440,2940,2940,2930,2935,1531383
20201222,1441,2935,2940,2930,2940,1252046
20201222,1442,2935,2940,2930,2935,794569
20201222,1443,2935,2940,2935,2940,273174
20201222,1444,2940,2940,2930,2935,1409421
20201222,1445,2930,2940,2930,2935,775594
20201222,1446,2935,2940,2930,2940,390119
20201222,1447,2935,2945,2935,2940,3018118
20201222,1448,2945,2950,2940,2945,1625099
20201222,1449,2950,2955,2945,2950,3363028
20201222,1450,2950,2955,2945,2950,1888487
20201222,1451,2950,2950,2940,2950,2148032
20201222,1452,2945,2955,2935,2935,2521035
20201222,1453,2940,2940,2930,2935,2365230
20201222,1454,2935,2940,2930,2935,886254
20201222,1455,2935,2935,2930,2935,825377
20201222,1456,2935,2935,2925,2925,1860085
20201222,1457,2925,2940,2925,2930,1225949
20201222,1458,2925,2935,2925,2930,596992
20201222,1459,2930,2935,2925,2930,1207432
20201222,1500,2930,2935,2925,2930,560669
20201222,1501,2935,2940,2930,2940,852940
20201222,1502,2935,2945,2935,2935,1891260
20201222,1503,2935,2945,2935,2945,362475
20201222,1504,2945,2950,2940,2945,1385616
20201222,1505,2945,2950,2940,2945,870138
20201222,1506,2945,2945,2935,2940,773636
20201222,1507,2940,2945,2935,2940,464835
20201222,1508,2940,2945,2935,2940,529965
20201222,1509,2945,2945,2935,2940,1598020
20201222,1510,2945,2945,2940,2945,336269
20201222,1511,2945,2950,2940,2945,1007996
20201222,1512,2945,2950,2945,2950,313091
20201222,1513,2950,2950,2940,2945,1291626
20201222,1514,2940,2945,2940,2945,355217
20201222,1515,2945,2945,2935,2935,1387983
20201222,1516,2935,2945,2935,2940,900188
20201222,1517,2940,2950,2940,2945,1148036
20201222,1518,2945,2950,2945,2945,929899
20201222,1519,2945,2950,2940,2950,848442
20201222,1520,2950,2950,2940,2945,1421302
20201222,1530,2955,2955,2955,2955,4313575