날짜,시간,시가,고가,저가,종가,거래량
20201210,0901,2925,2930,2920,2925,5050913
20201210,0902,2925,2940,2925,2940,4303178
20201210,0903,2935,2945,2935,2940,3937212
20201210,0904,2940,2950,2940,2945,3097818
20201210,0905,2945,2955,2940,2950,3124774
20201210,0906,2945,2955,2945,2950,2193830
20201210,0907,2950,2955,2940,2945,1480568
20201210,0908,2940,2950,2940,2945,1662951
20201210,0909,2945,2950,2945,2945,536304
20201210,0910,2945,2950,2945,2945,914024
20201210,0911,2950,2950,2945,2945,408352
20201210,0912,2945,2950,2940,2940,2282183
20201210,0913,2940,2945,2940,2940,551103
20201210,0914,2940,2945,2935,2940,2074709
20201210,0915,2940,2945,2935,2940,720179
20201210,0916,2945,2950,2940,2940,1864081
20201210,0917,2940,2945,2930,2930,1856333
20201210,0918,2930,2940,2930,2940,1941745
20201210,0919,2940,2945,2935,2940,259054
20201210,0920,2935,2940,2930,2930,654949
20201210,0921,2930,2940,2930,2930,1425813
20201210,0922,2930,2935,2925,2935,2186532
20201210,0923,2935,2935,2925,2930,304054
20201210,0924,2930,2930,2925,2925,278739
20201210,0925,2925,2930,2920,2925,744454
20201210,0926,2925,2930,2920,2925,1389168
20201210,0927,2925,2925,2920,2925,312347
20201210,0928,2925,2925,2915,2920,1545698
20201210,0929,2915,2920,2915,2920,1218864
20201210,0930,2920,2925,2915,2920,796275
20201210,0931,2920,2925,2915,2925,665476
20201210,0932,2925,2930,2920,2930,783888
20201210,0933,2930,2930,2925,2930,340066
20201210,0934,2930,2930,2925,2925,451119
20201210,0935,2925,2930,2915,2915,775523
20201210,0936,2920,2925,2915,2920,414788
20201210,0937,2920,2925,2915,2920,685791
20201210,0938,2915,2925,2915,2925,527898
20201210,0939,2920,2925,2915,2920,266362
20201210,0940,2920,2925,2915,2925,576282
20201210,0941,2925,2925,2915,2920,527833
20201210,0942,2920,2930,2920,2925,1025392
20201210,0943,2925,2925,2920,2920,597648
20201210,0944,2920,2930,2920,2925,540151
20201210,0945,2925,2930,2920,2925,186353
20201210,0946,2930,2935,2925,2935,1718134
20201210,0947,2935,2940,2925,2925,1232651
20201210,0948,2925,2930,2920,2925,560055
20201210,0949,2925,2930,2920,2925,506794
20201210,0950,2925,2930,2925,2930,319204
20201210,0951,2930,2935,2930,2935,215579
20201210,0952,2935,2940,2930,2935,1442503
20201210,0953,2940,2940,2930,2935,654021
20201210,0954,2935,2940,2930,2935,1061580
20201210,0955,2935,2940,2925,2930,748640
20201210,0956,2930,2930,2920,2920,1213807
20201210,0957,2925,2930,2920,2925,478860
20201210,0958,2925,2925,2920,2925,1491184
20201210,0959,2925,2930,2920,2925,839699
20201210,1000,2925,2930,2925,2930,574487
20201210,1001,2930,2935,2920,2925,601012
20201210,1002,2925,2925,2920,2925,58885
20201210,1003,2925,2930,2920,2925,602597
20201210,1004,2925,2930,2920,2930,341757
20201210,1005,2930,2930,2920,2925,227290
20201210,1006,2925,2925,2920,2925,138540
20201210,1007,2925,2925,2920,2925,455892
20201210,1008,2920,2925,2920,2925,226474
20201210,1009,2920,2925,2915,2920,1036205
20201210,1010,2920,2925,2915,2915,698470
20201210,1011,2920,2920,2915,2915,1046777
20201210,1012,2915,2925,2915,2920,436754
20201210,1013,2920,2920,2915,2920,86287
20201210,1014,2915,2920,2915,2920,88456
20201210,1015,2920,2920,2910,2915,915543
20201210,1016,2915,2920,2910,2920,452945
20201210,1017,2920,2920,2915,2920,35603
20201210,1018,2920,2920,2915,2915,84555
20201210,1019,2915,2920,2915,2915,50747
20201210,1020,2920,2920,2915,2920,13947
20201210,1021,2920,2920,2915,2920,347770
20201210,1022,2915,2920,2915,2920,41857
20201210,1023,2915,2920,2915,2915,46550
20201210,1024,2915,2920,2910,2910,912046
20201210,1025,2910,2915,2910,2910,1357624
20201210,1026,2910,2915,2905,2905,448691
20201210,1027,2905,2910,2905,2905,662628
20201210,1028,2905,2910,2905,2910,797935
20201210,1029,2910,2915,2910,2910,377480
20201210,1030,2910,2915,2910,2910,33647
20201210,1031,2910,2915,2905,2910,587847
20201210,1032,2910,2915,2905,2910,433017
20201210,1033,2910,2915,2905,2905,1415914
20201210,1034,2905,2910,2900,2905,323555
20201210,1035,2905,2905,2900,2900,1008198
20201210,1036,2900,2905,2895,2900,1147699
20201210,1037,2900,2900,2895,2900,559619
20201210,1038,2900,2900,2895,2900,388032
20201210,1039,2900,2905,2895,2895,1048415
20201210,1040,2900,2905,2895,2905,147135
20201210,1041,2905,2905,2895,2895,733071
20201210,1042,2900,2900,2895,2900,93321
20201210,1043,2900,2900,2890,2895,862169
20201210,1044,2895,2900,2890,2895,246173
20201210,1045,2900,2900,2890,2895,378775
20201210,1046,2895,2900,2890,2895,610162
20201210,1047,2900,2900,2895,2895,467547
20201210,1048,2890,2900,2890,2900,794511
20201210,1049,2895,2900,2895,2900,191357
20201210,1050,2900,2900,2895,2900,361528
20201210,1051,2900,2905,2895,2900,837797
20201210,1052,2905,2905,2895,2900,438347
20201210,1053,2900,2900,2895,2895,22499
20201210,1054,2895,2900,2895,2900,239064
20201210,1055,2900,2900,2895,2900,83914
20201210,1056,2895,2900,2895,2900,30391
20201210,1057,2900,2900,2895,2900,59707
20201210,1058,2900,2900,2895,2900,634032
20201210,1059,2900,2905,2895,2905,209925
20201210,1100,2905,2905,2895,2900,695854
20201210,1101,2900,2900,2895,2900,556724
20201210,1102,2895,2900,2890,2890,990260
20201210,1103,2890,2895,2890,2895,96571
20201210,1104,2890,2895,2885,2885,1169584
20201210,1105,2890,2890,2880,2885,1369917
20201210,1106,2885,2890,2885,2890,193251
20201210,1107,2885,2890,2885,2885,27164
20201210,1108,2890,2890,2880,2885,798136
20201210,1109,2885,2885,2880,2880,1003206
20201210,1110,2885,2885,2875,2875,1236073
20201210,1111,2880,2885,2875,2880,1197608
20201210,1112,2880,2885,2875,2880,311643
20201210,1113,2880,2880,2875,2880,64384
20201210,1114,2880,2880,2875,2880,298010
20201210,1115,2880,2880,2875,2880,232514
20201210,1116,2880,2880,2875,2880,109459
20201210,1117,2875,2890,2875,2885,1491214
20201210,1118,2885,2890,2880,2880,1888449
20201210,1119,2880,2880,2875,2880,623738
20201210,1120,2880,2885,2875,2880,200504
20201210,1121,2880,2885,2875,2885,1015626
20201210,1122,2885,2885,2880,2885,188684
20201210,1123,2885,2890,2880,2885,1112675
20201210,1124,2885,2885,2880,2885,136442
20201210,1125,2885,2885,2875,2880,1483372
20201210,1126,2885,2890,2875,2885,705970
20201210,1127,2885,2890,2885,2885,107589
20201210,1128,2885,2890,2885,2890,73432
20201210,1129,2890,2890,2880,2885,857926
20201210,1130,2885,2890,2880,2890,69882
20201210,1131,2890,2890,2880,2885,351134
20201210,1132,2885,2890,2885,2890,183647
20201210,1133,2885,2890,2880,2890,130498
20201210,1134,2885,2890,2885,2890,49248
20201210,1135,2890,2890,2885,2885,263330
20201210,1136,2885,2885,2880,2880,186153
20201210,1137,2885,2885,2875,2885,696727
20201210,1138,2880,2885,2880,2880,12634
20201210,1139,2880,2885,2875,2880,322677
20201210,1140,2880,2885,2875,2880,88666
20201210,1141,2880,2880,2875,2880,824607
20201210,1142,2875,2880,2875,2880,70820
20201210,1143,2880,2880,2875,2880,360006
20201210,1144,2875,2880,2875,2880,25353
20201210,1145,2880,2880,2875,2880,202742
20201210,1146,2880,2885,2875,2880,208073
20201210,1147,2880,2885,2875,2880,338060
20201210,1148,2880,2880,2875,2880,44363
20201210,1149,2880,2880,2875,2880,83003
20201210,1150,2880,2880,2875,2880,35655
20201210,1151,2880,2880,2875,2880,150419
20201210,1152,2880,2885,2875,2880,777065
20201210,1153,2880,2885,2880,2885,826965
20201210,1154,2885,2885,2880,2885,347542
20201210,1155,2880,2885,2880,2885,62447
20201210,1156,2885,2885,2880,2885,32992
20201210,1157,2885,2885,2880,2885,51327
20201210,1158,2885,2890,2880,2885,849851
20201210,1159,2890,2890,2885,2890,75511
20201210,1200,2890,2895,2885,2890,1001991
20201210,1201,2890,2890,2885,2890,326856
20201210,1202,2890,2895,2885,2890,479596
20201210,1203,2890,2895,2890,2890,340184
20201210,1204,2890,2895,2890,2895,69589
20201210,1205,2895,2895,2890,2890,121428
20201210,1206,2895,2895,2890,2895,50010
20201210,1207,2895,2900,2895,2900,1078175
20201210,1208,2900,2900,2890,2895,496916
20201210,1209,2895,2900,2890,2895,411829
20201210,1210,2895,2895,2890,2890,518703
20201210,1211,2895,2895,2885,2890,417676
20201210,1212,2890,2890,2885,2885,65964
20201210,1213,2885,2890,2885,2890,332748
20201210,1214,2890,2895,2885,2890,218605
20201210,1215,2885,2890,2885,2890,13481
20201210,1216,2890,2895,2885,2895,375872
20201210,1217,2890,2895,2885,2890,340458
20201210,1218,2890,2900,2890,2900,704597
20201210,1219,2895,2900,2895,2900,224843
20201210,1220,2900,2905,2895,2905,1635265
20201210,1221,2905,2905,2895,2900,371146
20201210,1222,2895,2900,2895,2895,606339
20201210,1223,2895,2895,2890,2895,522006
20201210,1224,2895,2895,2890,2895,98818
20201210,1225,2890,2895,2885,2890,482407
20201210,1226,2890,2895,2885,2890,530579
20201210,1227,2890,2895,2890,2895,122241
20201210,1228,2895,2895,2890,2895,26769
20201210,1229,2895,2895,2885,2895,287002
20201210,1230,2895,2895,2890,2890,130974
20201210,1231,2890,2895,2890,2890,175763
20201210,1232,2890,2890,2885,2885,562677
20201210,1233,2885,2890,2880,2885,341708
20201210,1234,2885,2885,2875,2880,590540
20201210,1235,2880,2880,2875,2880,131683
20201210,1236,2880,2885,2875,2880,894878
20201210,1237,2880,2885,2880,2885,73508
20201210,1238,2885,2885,2880,2880,264722
20201210,1239,2880,2885,2880,2880,508221
20201210,1240,2880,2885,2875,2880,58213
20201210,1241,2885,2885,2880,2885,35268
20201210,1242,2885,2885,2880,2885,31973
20201210,1243,2885,2885,2880,2885,20403
20201210,1244,2885,2885,2880,2885,36942
20201210,1245,2880,2885,2880,2885,24337
20201210,1246,2885,2885,2880,2880,731554
20201210,1247,2880,2880,2875,2880,139013
20201210,1248,2880,2880,2875,2880,259750
20201210,1249,2880,2880,2875,2880,112996
20201210,1250,2875,2880,2875,2875,27267
20201210,1251,2880,2880,2875,2875,1544113
20201210,1252,2875,2880,2870,2880,986923
20201210,1253,2875,2880,2870,2875,498664
20201210,1254,2875,2880,2875,2875,382117
20201210,1255,2875,2880,2875,2880,39410
20201210,1256,2880,2885,2875,2880,791147
20201210,1257,2880,2880,2875,2880,125940
20201210,1258,2880,2880,2875,2875,182997
20201210,1259,2875,2880,2870,2875,647870
20201210,1300,2870,2875,2870,2875,156289
20201210,1301,2875,2875,2870,2875,49512
20201210,1302,2870,2875,2870,2875,164303
20201210,1303,2870,2875,2870,2870,96192
20201210,1304,2870,2875,2865,2870,2670394
20201210,1305,2870,2870,2865,2870,131955
20201210,1306,2870,2870,2865,2870,97117
20201210,1307,2870,2870,2865,2865,537868
20201210,1308,2870,2870,2865,2870,117039
20201210,1309,2870,2870,2865,2870,511751
20201210,1310,2870,2870,2865,2870,694597
20201210,1311,2870,2870,2865,2870,114167
20201210,1312,2870,2870,2865,2870,476201
20201210,1313,2870,2875,2865,2865,581787
20201210,1314,2870,2870,2865,2865,35277
20201210,1315,2865,2870,2860,2865,2329416
20201210,1316,2860,2870,2860,2865,545634
20201210,1317,2865,2865,2860,2865,32879
20201210,1318,2865,2865,2855,2860,1665806
20201210,1319,2860,2865,2855,2860,1171186
20201210,1320,2860,2865,2855,2860,537683
20201210,1321,2865,2865,2860,2865,727101
20201210,1322,2865,2865,2860,2865,48802
20201210,1323,2860,2865,2860,2865,24816
20201210,1324,2865,2865,2860,2865,226082
20201210,1325,2865,2870,2860,2865,777876
20201210,1326,2865,2870,2865,2870,161702
20201210,1327,2870,2870,2865,2865,736014
20201210,1328,2865,2870,2860,2865,425834
20201210,1329,2865,2865,2860,2865,1174480
20201210,1330,2865,2865,2860,2860,15822
20201210,1331,2865,2865,2860,2860,8280
20201210,1332,2860,2865,2860,2865,14061
20201210,1333,2865,2865,2860,2865,666374
20201210,1334,2865,2870,2860,2865,510320
20201210,1335,2865,2870,2860,2870,370773
20201210,1336,2865,2870,2865,2865,226093
20201210,1337,2870,2870,2865,2870,34229
20201210,1338,2870,2870,2865,2870,196904
20201210,1339,2870,2870,2865,2870,151136
20201210,1340,2870,2870,2860,2865,1635985
20201210,1341,2865,2865,2860,2865,46807
20201210,1342,2865,2865,2855,2860,685169
20201210,1343,2860,2865,2855,2860,625113
20201210,1344,2860,2865,2855,2860,285481
20201210,1345,2860,2865,2860,2865,23896
20201210,1346,2865,2865,2860,2865,21834
20201210,1347,2865,2865,2860,2865,222114
20201210,1348,2865,2870,2860,2870,490056
20201210,1349,2865,2870,2865,2865,13103
20201210,1350,2870,2870,2865,2870,167230
20201210,1351,2870,2870,2865,2865,81225
20201210,1352,2865,2870,2860,2860,404656
20201210,1353,2860,2865,2860,2860,87561
20201210,1354,2860,2870,2860,2870,326082
20201210,1355,2870,2870,2865,2865,21630
20201210,1356,2870,2870,2865,2865,246444
20201210,1357,2865,2870,2865,2870,110172
20201210,1358,2870,2875,2865,2870,1167353
20201210,1359,2875,2880,2870,2880,985205
20201210,1400,2875,2880,2870,2875,1372922
20201210,1401,2880,2880,2870,2875,1020501
20201210,1402,2875,2875,2870,2870,560410
20201210,1403,2870,2875,2870,2870,135107
20201210,1404,2875,2880,2870,2875,594083
20201210,1405,2875,2880,2870,2880,661363
20201210,1406,2880,2885,2875,2880,1268255
20201210,1407,2880,2885,2875,2885,306346
20201210,1408,2885,2885,2875,2875,492329
20201210,1409,2875,2880,2870,2875,483937
20201210,1410,2880,2880,2870,2880,237268
20201210,1411,2880,2885,2875,2875,768956
20201210,1412,2880,2885,2875,2885,555101
20201210,1413,2880,2885,2875,2885,257827
20201210,1414,2880,2885,2875,2875,209023
20201210,1415,2880,2885,2875,2885,454768
20201210,1416,2885,2895,2880,2895,1559324
20201210,1417,2890,2895,2885,2895,972882
20201210,1418,2890,2900,2890,2895,1373785
20201210,1419,2895,2895,2885,2890,798712
20201210,1420,2890,2900,2885,2895,1361913
20201210,1421,2895,2900,2890,2900,361566
20201210,1422,2895,2905,2895,2900,2089213
20201210,1423,2900,2900,2895,2900,403558
20201210,1424,2900,2905,2895,2905,839632
20201210,1425,2905,2910,2905,2910,1227217
20201210,1426,2910,2910,2900,2910,1302938
20201210,1427,2910,2915,2905,2910,1893212
20201210,1428,2910,2915,2900,2900,1070931
20201210,1429,2900,2905,2895,2895,1262129
20201210,1430,2890,2895,2885,2890,1188053
20201210,1431,2885,2895,2885,2890,931245
20201210,1432,2890,2895,2885,2885,538252
20201210,1433,2885,2890,2880,2890,1793491
20201210,1434,2885,2890,2880,2890,451470
20201210,1435,2885,2890,2885,2890,173192
20201210,1436,2890,2895,2885,2895,2242668
20201210,1437,2895,2900,2890,2895,837612
20201210,1438,2895,2895,2885,2890,599026
20201210,1439,2890,2895,2885,2890,226354
20201210,1440,2890,2895,2885,2895,111911
20201210,1441,2895,2895,2885,2890,93698
20201210,1442,2885,2890,2885,2890,569695
20201210,1443,2890,2890,2885,2890,148461
20201210,1444,2890,2890,2880,2880,499676
20201210,1445,2885,2885,2875,2880,757347
20201210,1446,2880,2885,2875,2880,780104
20201210,1447,2875,2890,2875,2885,1090109
20201210,1448,2885,2890,2880,2890,240980
20201210,1449,2885,2895,2885,2895,739028
20201210,1450,2890,2895,2890,2895,222095
20201210,1451,2895,2905,2890,2900,1667228
20201210,1452,2900,2905,2895,2905,1090359
20201210,1453,2905,2910,2895,2900,1942799
20201210,1454,2900,2905,2895,2900,602430
20201210,1455,2905,2905,2900,2900,255601
20201210,1456,2905,2910,2900,2905,945311
20201210,1457,2905,2915,2905,2910,1159912
20201210,1458,2910,2915,2905,2915,442556
20201210,1459,2915,2915,2905,2910,1338074
20201210,1500,2910,2915,2905,2910,1097689
20201210,1501,2910,2915,2905,2915,725579
20201210,1502,2910,2915,2900,2905,1269639
20201210,1503,2910,2915,2905,2910,1931601
20201210,1504,2910,2915,2905,2905,880196
20201210,1505,2910,2910,2900,2900,459188
20201210,1506,2905,2905,2895,2895,422096
20201210,1507,2895,2900,2885,2890,1720204
20201210,1508,2895,2900,2890,2895,920435
20201210,1509,2900,2900,2895,2895,777146
20201210,1510,2890,2900,2890,2900,139281
20201210,1511,2900,2900,2890,2895,466260
20201210,1512,2895,2900,2890,2895,1042627
20201210,1513,2895,2895,2890,2895,697302
20201210,1514,2895,2900,2890,2895,497213
20201210,1515,2895,2895,2890,2895,110366
20201210,1516,2895,2895,2890,2895,101827
20201210,1517,2895,2895,2890,2895,176241
20201210,1518,2890,2900,2890,2895,1249537
20201210,1519,2895,2900,2890,2895,630792
20201210,1520,2900,2900,2895,2900,676834
20201210,1530,2895,2895,2895,2895,4754696