날짜,시간,시가,고가,저가,종가,거래량
20201224,0901,2850,2860,2845,2845,2545379
20201224,0902,2850,2850,2840,2840,1571680
20201224,0903,2840,2845,2835,2840,2379133
20201224,0904,2840,2840,2830,2835,2621655
20201224,0905,2835,2835,2820,2830,2749672
20201224,0906,2830,2835,2820,2835,1468667
20201224,0907,2830,2835,2825,2830,1490869
20201224,0908,2830,2830,2820,2825,1505606
20201224,0909,2825,2825,2820,2820,705923
20201224,0910,2820,2825,2815,2815,3306175
20201224,0911,2815,2820,2810,2815,2647522
20201224,0912,2815,2815,2810,2815,1025334
20201224,0913,2815,2820,2810,2820,1309218
20201224,0914,2820,2825,2815,2815,2005775
20201224,0915,2820,2820,2810,2815,2592733
20201224,0916,2815,2820,2810,2820,1011462
20201224,0917,2815,2830,2815,2830,1710478
20201224,0918,2825,2830,2820,2825,1130900
20201224,0919,2825,2830,2815,2815,1191172
20201224,0920,2820,2830,2815,2830,1819435
20201224,0921,2825,2830,2820,2825,1372942
20201224,0922,2825,2830,2820,2820,1221457
20201224,0923,2825,2830,2815,2825,2000929
20201224,0924,2825,2830,2820,2825,1022137
20201224,0925,2830,2830,2815,2815,496268
20201224,0926,2820,2820,2815,2820,115896
20201224,0927,2820,2820,2810,2815,1023194
20201224,0928,2810,2815,2805,2810,2980170
20201224,0929,2805,2810,2805,2805,1993346
20201224,0930,2810,2815,2805,2810,1541081
20201224,0931,2810,2815,2805,2815,735765
20201224,0932,2810,2815,2805,2810,647631
20201224,0933,2810,2815,2805,2805,407286
20201224,0934,2810,2810,2800,2810,2871693
20201224,0935,2805,2810,2805,2805,684585
20201224,0936,2810,2810,2805,2810,117649
20201224,0937,2805,2810,2805,2810,183077
20201224,0938,2810,2810,2805,2810,222703
20201224,0939,2810,2810,2800,2805,1841513
20201224,0940,2800,2805,2795,2795,2835408
20201224,0941,2795,2805,2795,2805,1479308
20201224,0942,2805,2805,2795,2795,1913852
20201224,0943,2800,2800,2795,2795,601401
20201224,0944,2795,2805,2795,2805,3572356
20201224,0945,2800,2805,2800,2805,110699
20201224,0946,2800,2810,2800,2805,1613386
20201224,0947,2805,2805,2800,2805,957995
20201224,0948,2800,2805,2795,2805,1107557
20201224,0949,2805,2805,2795,2795,1216053
20201224,0950,2800,2800,2795,2800,149348
20201224,0951,2795,2800,2795,2800,265037
20201224,0952,2800,2805,2795,2800,842650
20201224,0953,2800,2810,2800,2810,256082
20201224,0954,2810,2810,2805,2805,409142
20201224,0955,2810,2815,2805,2810,1943862
20201224,0956,2810,2815,2805,2810,772627
20201224,0957,2810,2810,2805,2810,84196
20201224,0958,2810,2810,2805,2810,1239697
20201224,0959,2810,2815,2810,2815,644448
20201224,1000,2810,2815,2805,2810,429317
20201224,1001,2810,2815,2805,2810,112885
20201224,1002,2810,2815,2805,2815,535064
20201224,1003,2810,2820,2810,2815,1555343
20201224,1004,2820,2820,2815,2820,380547
20201224,1005,2820,2820,2815,2815,242339
20201224,1006,2820,2820,2810,2810,647150
20201224,1007,2810,2820,2810,2810,1334128
20201224,1008,2810,2815,2805,2805,79884
20201224,1009,2810,2810,2805,2805,1251816
20201224,1010,2805,2805,2800,2805,500673
20201224,1011,2805,2810,2800,2810,475789
20201224,1012,2810,2815,2805,2815,434042
20201224,1013,2815,2815,2805,2815,397256
20201224,1014,2810,2815,2810,2815,110262
20201224,1015,2815,2815,2810,2810,121806
20201224,1016,2810,2815,2805,2815,78873
20201224,1017,2815,2815,2810,2810,50598
20201224,1018,2810,2820,2810,2815,1098556
20201224,1019,2815,2820,2810,2815,372318
20201224,1020,2815,2820,2810,2820,296890
20201224,1021,2820,2820,2815,2815,388916
20201224,1022,2820,2820,2815,2820,71542
20201224,1023,2820,2820,2815,2815,119601
20201224,1024,2820,2820,2815,2820,51827
20201224,1025,2820,2820,2815,2820,17630
20201224,1026,2820,2820,2815,2815,125766
20201224,1027,2815,2820,2815,2815,378532
20201224,1028,2815,2820,2810,2815,416833
20201224,1029,2810,2820,2810,2820,668566
20201224,1030,2815,2820,2815,2820,44906
20201224,1031,2815,2820,2815,2820,574531
20201224,1032,2820,2825,2820,2825,1095553
20201224,1033,2825,2825,2820,2825,1208816
20201224,1034,2820,2825,2815,2820,785230
20201224,1035,2815,2825,2815,2820,268232
20201224,1036,2820,2825,2815,2820,231286
20201224,1037,2820,2820,2815,2820,50556
20201224,1038,2820,2820,2810,2815,1114746
20201224,1039,2815,2820,2810,2820,463924
20201224,1040,2820,2820,2815,2820,445751
20201224,1041,2820,2825,2815,2815,41061
20201224,1042,2820,2820,2815,2820,11350
20201224,1043,2820,2820,2810,2815,592491
20201224,1044,2815,2820,2810,2820,133327
20201224,1045,2815,2820,2810,2815,475082
20201224,1046,2810,2815,2810,2810,26311
20201224,1047,2810,2815,2805,2810,1026817
20201224,1048,2810,2810,2805,2805,118548
20201224,1049,2810,2810,2805,2805,39748
20201224,1050,2805,2810,2805,2805,1269961
20201224,1051,2805,2810,2805,2810,185248
20201224,1052,2810,2810,2805,2810,46361
20201224,1053,2810,2815,2810,2815,608490
20201224,1054,2810,2815,2810,2815,73556
20201224,1055,2810,2815,2810,2810,375223
20201224,1056,2810,2815,2805,2815,153012
20201224,1057,2815,2820,2810,2815,452747
20201224,1058,2815,2820,2810,2815,879533
20201224,1059,2815,2820,2810,2815,244465
20201224,1100,2815,2820,2815,2820,50481
20201224,1101,2820,2820,2815,2815,294627
20201224,1102,2815,2820,2815,2815,24369
20201224,1103,2815,2820,2815,2815,114012
20201224,1104,2820,2820,2815,2820,303748
20201224,1105,2820,2820,2815,2815,24186
20201224,1106,2815,2820,2810,2815,319554
20201224,1107,2820,2820,2810,2815,28505
20201224,1108,2810,2815,2810,2810,11914
20201224,1109,2810,2815,2810,2810,15549
20201224,1110,2810,2820,2810,2820,236168
20201224,1111,2815,2820,2815,2815,13465
20201224,1112,2815,2820,2815,2820,13113
20201224,1113,2815,2820,2815,2820,283918
20201224,1114,2815,2820,2815,2815,73724
20201224,1115,2820,2820,2815,2815,39347
20201224,1116,2820,2820,2815,2820,8082
20201224,1117,2815,2820,2810,2815,721363
20201224,1118,2815,2815,2810,2810,49422
20201224,1119,2810,2815,2810,2815,65338
20201224,1120,2815,2820,2810,2820,291168
20201224,1121,2815,2820,2815,2815,125922
20201224,1122,2820,2820,2810,2815,54711
20201224,1123,2815,2815,2810,2815,7510
20201224,1124,2815,2815,2805,2810,1412423
20201224,1125,2810,2810,2805,2810,34566
20201224,1126,2810,2810,2805,2810,37810
20201224,1127,2805,2810,2805,2810,48881
20201224,1128,2810,2810,2805,2810,131906
20201224,1129,2810,2810,2805,2805,254314
20201224,1130,2810,2810,2805,2805,54917
20201224,1131,2805,2810,2805,2805,116932
20201224,1132,2810,2810,2805,2810,102251
20201224,1133,2810,2810,2805,2805,94541
20201224,1134,2810,2810,2805,2810,386733
20201224,1135,2810,2810,2805,2810,8536
20201224,1136,2810,2810,2805,2810,930645
20201224,1137,2810,2810,2810,2810,44264
20201224,1138,2805,2810,2805,2810,15656
20201224,1139,2810,2810,2805,2810,5605
20201224,1140,2805,2810,2805,2810,96227
20201224,1141,2810,2810,2805,2810,57132
20201224,1142,2810,2810,2805,2805,65206
20201224,1143,2810,2810,2805,2810,12562
20201224,1144,2810,2810,2805,2810,36712
20201224,1145,2810,2815,2810,2815,422719
20201224,1146,2815,2815,2810,2810,560532
20201224,1147,2805,2810,2805,2810,78541
20201224,1148,2810,2810,2805,2810,130690
20201224,1149,2810,2810,2805,2810,48475
20201224,1150,2810,2810,2805,2805,24633
20201224,1151,2810,2815,2805,2815,178526
20201224,1152,2810,2815,2810,2810,8474
20201224,1153,2810,2815,2810,2815,8116
20201224,1154,2810,2815,2805,2810,202146
20201224,1155,2810,2815,2805,2810,536376
20201224,1156,2810,2815,2805,2815,363598
20201224,1157,2815,2815,2810,2815,2686
20201224,1158,2815,2815,2810,2815,56761
20201224,1159,2815,2815,2810,2815,20427
20201224,1200,2815,2815,2810,2815,1825019
20201224,1201,2810,2815,2810,2810,193090
20201224,1202,2810,2810,2805,2805,455793
20201224,1203,2810,2810,2805,2805,32935
20201224,1204,2810,2810,2810,2810,42175
20201224,1205,2810,2810,2805,2810,41459
20201224,1206,2810,2810,2805,2810,202227
20201224,1207,2810,2810,2805,2810,12255
20201224,1208,2805,2810,2805,2810,13674
20201224,1209,2810,2815,2805,2815,292712
20201224,1210,2810,2815,2810,2815,198552
20201224,1211,2815,2815,2810,2815,29602
20201224,1212,2815,2815,2810,2815,9472
20201224,1213,2815,2815,2810,2815,14023
20201224,1214,2810,2815,2810,2815,20070
20201224,1215,2815,2815,2810,2815,10690
20201224,1216,2810,2815,2810,2815,24003
20201224,1217,2810,2815,2805,2810,719302
20201224,1218,2810,2815,2805,2815,51578
20201224,1219,2815,2815,2810,2810,244061
20201224,1220,2810,2810,2805,2805,51512
20201224,1221,2805,2810,2805,2810,7560
20201224,1222,2805,2810,2805,2810,10034
20201224,1223,2810,2810,2805,2805,52129
20201224,1224,2810,2810,2805,2810,197570
20201224,1225,2805,2810,2800,2800,1144436
20201224,1226,2805,2805,2800,2805,78460
20201224,1227,2805,2805,2800,2800,60596
20201224,1228,2805,2805,2800,2805,131258
20201224,1229,2805,2805,2800,2805,47647
20201224,1230,2805,2805,2800,2800,1124191
20201224,1231,2805,2805,2800,2805,257545
20201224,1232,2805,2805,2795,2800,2212348
20201224,1233,2800,2805,2800,2800,160496
20201224,1234,2805,2805,2800,2800,132964
20201224,1235,2805,2805,2800,2805,72734
20201224,1236,2805,2805,2800,2805,45004
20201224,1237,2800,2805,2800,2800,1149678
20201224,1238,2800,2805,2795,2800,563451
20201224,1239,2800,2805,2800,2800,100558
20201224,1240,2800,2805,2800,2805,86655
20201224,1241,2800,2805,2800,2800,439097
20201224,1242,2800,2805,2800,2800,32396
20201224,1243,2800,2805,2800,2805,17513
20201224,1244,2800,2805,2800,2805,66043
20201224,1245,2805,2805,2800,2805,22473
20201224,1246,2805,2805,2800,2800,22039
20201224,1247,2805,2805,2800,2805,30818
20201224,1248,2805,2805,2795,2800,793382
20201224,1249,2800,2800,2795,2800,91963
20201224,1250,2800,2800,2795,2800,260160
20201224,1251,2795,2800,2795,2800,396290
20201224,1252,2800,2800,2790,2795,1722754
20201224,1253,2795,2795,2790,2795,1685340
20201224,1254,2795,2795,2790,2795,950325
20201224,1255,2795,2795,2790,2790,73337
20201224,1256,2790,2795,2790,2795,537356
20201224,1257,2795,2795,2790,2795,111052
20201224,1258,2795,2795,2790,2795,108746
20201224,1259,2790,2795,2785,2790,1634593
20201224,1300,2790,2795,2785,2790,288026
20201224,1301,2790,2795,2785,2790,1859533
20201224,1302,2790,2795,2785,2795,623768
20201224,1303,2790,2795,2785,2790,463872
20201224,1304,2785,2790,2785,2790,204693
20201224,1305,2790,2790,2785,2790,102665
20201224,1306,2785,2795,2785,2790,583863
20201224,1307,2790,2790,2785,2790,125124
20201224,1308,2790,2790,2785,2785,127300
20201224,1309,2790,2790,2785,2785,152748
20201224,1310,2790,2790,2785,2785,1583055
20201224,1311,2780,2790,2780,2785,2073573
20201224,1312,2785,2790,2780,2785,117865
20201224,1313,2790,2790,2785,2790,58848
20201224,1314,2790,2790,2780,2780,752910
20201224,1315,2785,2790,2780,2785,335972
20201224,1316,2785,2785,2780,2785,179120
20201224,1317,2785,2790,2780,2785,499324
20201224,1318,2790,2790,2785,2790,16494
20201224,1319,2785,2790,2785,2785,540730
20201224,1320,2785,2790,2785,2790,144499
20201224,1321,2790,2790,2780,2785,604943
20201224,1322,2785,2790,2780,2785,613164
20201224,1323,2785,2790,2785,2790,400458
20201224,1324,2790,2790,2785,2785,265361
20201224,1325,2790,2790,2785,2790,280697
20201224,1326,2790,2790,2785,2790,103233
20201224,1327,2790,2790,2785,2790,91193
20201224,1328,2790,2790,2785,2785,79251
20201224,1329,2785,2790,2780,2785,511970
20201224,1330,2785,2785,2780,2785,127492
20201224,1331,2785,2785,2780,2780,496653
20201224,1332,2785,2785,2775,2780,3186268
20201224,1333,2780,2785,2780,2785,753343
20201224,1334,2785,2785,2780,2780,76919
20201224,1335,2785,2785,2780,2785,436202
20201224,1336,2780,2785,2780,2785,945313
20201224,1337,2780,2785,2775,2780,695273
20201224,1338,2780,2780,2775,2780,126931
20201224,1339,2780,2780,2775,2775,532086
20201224,1340,2780,2780,2775,2780,205463
20201224,1341,2780,2780,2775,2780,129912
20201224,1342,2780,2780,2770,2775,1867132
20201224,1343,2775,2780,2770,2775,1226262
20201224,1344,2775,2780,2770,2775,584463
20201224,1345,2780,2780,2775,2775,109402
20201224,1346,2780,2780,2775,2775,160928
20201224,1347,2775,2780,2775,2780,123372
20201224,1348,2780,2780,2775,2780,181262
20201224,1349,2780,2780,2775,2780,219532
20201224,1350,2780,2780,2775,2780,73779
20201224,1351,2780,2780,2770,2775,2622663
20201224,1352,2780,2780,2775,2780,536509
20201224,1353,2775,2780,2775,2780,35898
20201224,1354,2780,2780,2775,2780,197595
20201224,1355,2780,2780,2775,2780,58291
20201224,1356,2780,2780,2775,2775,89479
20201224,1357,2780,2780,2775,2780,256377
20201224,1358,2780,2780,2775,2780,158464
20201224,1359,2780,2780,2775,2775,82068
20201224,1400,2780,2780,2775,2780,57487
20201224,1401,2780,2780,2775,2780,109558
20201224,1402,2775,2780,2770,2780,987687
20201224,1403,2775,2780,2770,2775,190159
20201224,1404,2775,2775,2770,2770,224410
20201224,1405,2775,2775,2770,2770,94869
20201224,1406,2775,2775,2765,2770,3756189
20201224,1407,2770,2770,2760,2765,2075752
20201224,1408,2765,2765,2760,2760,273435
20201224,1409,2760,2765,2755,2760,3508651
20201224,1410,2760,2765,2755,2765,1080832
20201224,1411,2765,2770,2760,2765,2035688
20201224,1412,2765,2765,2760,2765,198773
20201224,1413,2760,2765,2755,2765,1833403
20201224,1414,2765,2765,2755,2760,782267
20201224,1415,2765,2765,2760,2765,134065
20201224,1416,2760,2765,2760,2765,179074
20201224,1417,2765,2765,2760,2765,79223
20201224,1418,2765,2765,2755,2760,1274489
20201224,1419,2755,2765,2755,2765,567945
20201224,1420,2760,2765,2755,2760,135934
20201224,1421,2760,2760,2755,2760,73303
20201224,1422,2760,2760,2750,2755,1700951
20201224,1423,2755,2755,2740,2745,3033036
20201224,1424,2740,2750,2740,2740,2037232
20201224,1425,2745,2745,2730,2735,3091850
20201224,1426,2735,2740,2730,2735,1898458
20201224,1427,2740,2745,2735,2740,2817763
20201224,1428,2745,2745,2735,2735,3124793
20201224,1429,2735,2745,2735,2745,888280
20201224,1430,2745,2750,2740,2745,1319887
20201224,1431,2745,2750,2740,2745,1070775
20201224,1432,2745,2745,2740,2745,856986
20201224,1433,2745,2745,2735,2740,1050536
20201224,1434,2740,2740,2730,2735,3083565
20201224,1435,2735,2740,2730,2740,2329517
20201224,1436,2735,2740,2730,2740,919032
20201224,1437,2740,2740,2735,2740,170257
20201224,1438,2740,2740,2730,2730,1602640
20201224,1439,2735,2740,2735,2740,444484
20201224,1440,2740,2740,2730,2735,1543384
20201224,1441,2735,2740,2730,2740,979518
20201224,1442,2740,2745,2730,2745,990771
20201224,1443,2745,2750,2740,2750,741370
20201224,1444,2750,2750,2740,2745,1661039
20201224,1445,2745,2750,2740,2750,301273
20201224,1446,2750,2750,2740,2745,1480349
20201224,1447,2745,2750,2740,2750,260290
20201224,1448,2750,2750,2745,2750,384086
20201224,1449,2750,2750,2745,2750,39409
20201224,1450,2750,2750,2745,2750,108107
20201224,1451,2750,2750,2740,2745,1636761
20201224,1452,2745,2750,2740,2745,1075405
20201224,1453,2750,2750,2745,2750,629943
20201224,1454,2750,2755,2745,2755,926635
20201224,1455,2755,2755,2750,2755,761107
20201224,1456,2750,2755,2750,2755,58682
20201224,1457,2755,2760,2750,2760,936969
20201224,1458,2760,2760,2755,2760,798220
20201224,1459,2755,2760,2750,2755,604860
20201224,1500,2755,2760,2750,2755,568129
20201224,1501,2755,2755,2745,2750,1786766
20201224,1502,2750,2755,2745,2750,375976
20201224,1503,2750,2755,2745,2750,658591
20201224,1504,2755,2755,2750,2750,91453
20201224,1505,2755,2760,2750,2755,1509406
20201224,1506,2755,2760,2750,2755,148810
20201224,1507,2750,2760,2750,2755,517347
20201224,1508,2755,2765,2755,2760,1694531
20201224,1509,2760,2765,2755,2760,1126666
20201224,1510,2760,2765,2755,2760,949689
20201224,1511,2760,2765,2755,2760,599889
20201224,1512,2760,2760,2755,2755,121049
20201224,1513,2755,2760,2750,2755,581353
20201224,1514,2750,2755,2745,2750,662567
20201224,1515,2750,2755,2745,2755,1183453
20201224,1516,2750,2755,2750,2750,143058
20201224,1517,2755,2755,2750,2750,126120
20201224,1518,2750,2755,2750,2750,141401
20201224,1519,2755,2755,2750,2755,312656
20201224,1520,2750,2755,2750,2755,723767
20201224,1530,2750,2750,2750,2750,3033976