날짜,시간,시가,고가,저가,종가,거래량
20201228,0901,2710,2715,2690,2695,6064466
20201228,0902,2695,2695,2680,2690,3450900
20201228,0903,2690,2695,2680,2680,3638679
20201228,0904,2685,2695,2680,2695,1771074
20201228,0905,2695,2695,2685,2695,1445612
20201228,0906,2695,2695,2685,2690,1761241
20201228,0907,2690,2695,2690,2695,744464
20201228,0908,2695,2695,2680,2680,2179782
20201228,0909,2685,2690,2680,2685,2177913
20201228,0910,2685,2690,2680,2690,1369738
20201228,0911,2685,2695,2685,2695,860703
20201228,0912,2695,2705,2690,2700,2657912
20201228,0913,2700,2705,2690,2700,1526821
20201228,0914,2700,2705,2695,2700,708836
20201228,0915,2700,2705,2695,2700,1241348
20201228,0916,2705,2705,2695,2705,448263
20201228,0917,2705,2705,2695,2700,1228841
20201228,0918,2700,2705,2695,2705,599773
20201228,0919,2705,2710,2700,2705,1662874
20201228,0920,2705,2710,2700,2705,461772
20201228,0921,2705,2705,2695,2700,861099
20201228,0922,2700,2705,2695,2700,1055960
20201228,0923,2695,2700,2690,2695,374132
20201228,0924,2690,2695,2685,2690,1486033
20201228,0925,2690,2690,2685,2685,994101
20201228,0926,2690,2690,2680,2685,1016878
20201228,0927,2685,2690,2680,2685,464100
20201228,0928,2685,2695,2685,2690,446053
20201228,0929,2690,2690,2685,2690,145050
20201228,0930,2690,2690,2680,2685,704987
20201228,0931,2685,2685,2680,2680,2395812
20201228,0932,2680,2680,2675,2680,372394
20201228,0933,2675,2685,2675,2685,1855532
20201228,0934,2690,2690,2685,2690,275649
20201228,0935,2690,2690,2685,2690,178488
20201228,0936,2690,2695,2685,2695,1351281
20201228,0937,2695,2695,2690,2695,805587
20201228,0938,2695,2695,2690,2690,676380
20201228,0939,2690,2700,2690,2695,177484
20201228,0940,2695,2695,2685,2685,742406
20201228,0941,2690,2690,2680,2685,796698
20201228,0942,2690,2700,2685,2695,1108095
20201228,0943,2695,2705,2695,2700,1851466
20201228,0944,2705,2705,2695,2700,311324
20201228,0945,2705,2705,2700,2700,418890
20201228,0946,2700,2705,2700,2705,520095
20201228,0947,2700,2705,2700,2705,126860
20201228,0948,2705,2705,2700,2700,54001
20201228,0949,2700,2710,2700,2710,1135929
20201228,0950,2710,2710,2705,2710,204130
20201228,0951,2710,2710,2705,2710,1097949
20201228,0952,2710,2710,2700,2705,766879
20201228,0953,2705,2710,2705,2710,79668
20201228,0954,2710,2715,2705,2710,1326450
20201228,0955,2710,2715,2705,2710,540304
20201228,0956,2710,2715,2705,2715,455894
20201228,0957,2710,2715,2710,2715,218300
20201228,0958,2715,2715,2705,2710,494861
20201228,0959,2710,2710,2705,2705,1057878
20201228,1000,2705,2710,2700,2700,375305
20201228,1001,2705,2705,2700,2700,527418
20201228,1002,2705,2715,2700,2715,1210981
20201228,1003,2710,2720,2710,2715,1468416
20201228,1004,2715,2720,2705,2705,1465169
20201228,1005,2710,2715,2705,2715,216171
20201228,1006,2715,2720,2710,2715,532003
20201228,1007,2715,2720,2715,2720,225048
20201228,1008,2720,2725,2715,2725,1251194
20201228,1009,2725,2725,2715,2720,1450980
20201228,1010,2720,2720,2715,2720,237061
20201228,1011,2720,2730,2715,2725,1185162
20201228,1012,2720,2730,2720,2730,266805
20201228,1013,2730,2730,2720,2725,713247
20201228,1014,2725,2725,2720,2720,356939
20201228,1015,2725,2725,2715,2720,949043
20201228,1016,2715,2730,2715,2720,1186916
20201228,1017,2725,2725,2720,2725,454889
20201228,1018,2725,2730,2720,2725,713502
20201228,1019,2725,2725,2720,2725,175299
20201228,1020,2730,2730,2725,2725,133013
20201228,1021,2725,2730,2720,2720,360403
20201228,1022,2725,2735,2720,2730,958053
20201228,1023,2730,2735,2730,2735,355479
20201228,1024,2730,2735,2730,2730,607121
20201228,1025,2730,2730,2720,2720,392333
20201228,1026,2725,2725,2715,2720,656957
20201228,1027,2720,2720,2715,2720,337302
20201228,1028,2715,2720,2715,2715,183375
20201228,1029,2715,2720,2710,2710,1135148
20201228,1030,2715,2715,2710,2710,993081
20201228,1031,2710,2720,2705,2715,774877
20201228,1032,2715,2715,2705,2710,480801
20201228,1033,2715,2715,2710,2710,168339
20201228,1034,2715,2715,2710,2710,436133
20201228,1035,2705,2710,2705,2705,239102
20201228,1036,2705,2710,2700,2710,532642
20201228,1037,2705,2710,2705,2705,254669
20201228,1038,2705,2705,2700,2705,635146
20201228,1039,2700,2705,2700,2700,87457
20201228,1040,2700,2710,2700,2705,1963227
20201228,1041,2705,2705,2700,2705,94701
20201228,1042,2700,2705,2700,2705,57747
20201228,1043,2705,2705,2700,2705,268021
20201228,1044,2710,2710,2705,2710,64716
20201228,1045,2705,2705,2700,2705,473384
20201228,1046,2705,2705,2700,2705,31789
20201228,1047,2700,2710,2700,2705,292541
20201228,1048,2710,2710,2705,2710,499772
20201228,1049,2710,2710,2705,2705,495371
20201228,1050,2710,2710,2705,2705,64861
20201228,1051,2710,2710,2700,2710,135365
20201228,1052,2710,2710,2700,2700,87265
20201228,1053,2705,2705,2700,2700,696269
20201228,1054,2705,2705,2700,2700,21465
20201228,1055,2705,2705,2700,2705,45118
20201228,1056,2700,2705,2695,2700,1124864
20201228,1057,2700,2705,2695,2695,118808
20201228,1058,2700,2705,2695,2700,626315
20201228,1059,2700,2705,2700,2705,329108
20201228,1100,2700,2705,2700,2705,1208346
20201228,1101,2705,2705,2695,2700,653784
20201228,1102,2700,2705,2695,2695,906582
20201228,1103,2695,2705,2695,2700,451768
20201228,1104,2700,2705,2695,2700,282823
20201228,1105,2700,2705,2695,2705,361390
20201228,1106,2705,2705,2695,2700,369223
20201228,1107,2700,2705,2695,2700,463912
20201228,1108,2700,2700,2695,2695,30045
20201228,1109,2695,2705,2695,2700,400857
20201228,1110,2700,2705,2695,2700,353615
20201228,1111,2700,2700,2695,2700,116402
20201228,1112,2700,2700,2695,2700,68587
20201228,1113,2700,2700,2695,2700,306951
20201228,1114,2700,2700,2695,2700,185093
20201228,1115,2700,2700,2695,2700,95674
20201228,1116,2700,2700,2695,2695,122972
20201228,1117,2695,2700,2695,2700,1535108
20201228,1118,2700,2700,2695,2700,16741
20201228,1119,2700,2700,2695,2700,398943
20201228,1120,2700,2700,2695,2700,743015
20201228,1121,2700,2705,2695,2700,291225
20201228,1122,2695,2700,2695,2700,18664
20201228,1123,2695,2700,2695,2695,1060457
20201228,1124,2695,2695,2690,2695,177132
20201228,1125,2690,2695,2690,2695,42137
20201228,1126,2695,2695,2690,2690,44859
20201228,1127,2695,2695,2690,2695,31563
20201228,1128,2690,2695,2685,2690,1546398
20201228,1129,2695,2695,2690,2695,88352
20201228,1130,2690,2695,2690,2695,62915
20201228,1131,2695,2695,2690,2690,473598
20201228,1132,2695,2695,2690,2690,17121
20201228,1133,2690,2695,2690,2695,25247
20201228,1134,2695,2695,2690,2690,55054
20201228,1135,2695,2695,2685,2690,984147
20201228,1136,2685,2695,2685,2695,219400
20201228,1137,2695,2695,2690,2690,23315
20201228,1138,2695,2695,2690,2695,7044
20201228,1139,2690,2695,2690,2695,509889
20201228,1140,2695,2695,2690,2695,66250
20201228,1141,2695,2695,2690,2690,67750
20201228,1142,2690,2695,2690,2695,50278
20201228,1143,2695,2695,2690,2690,19346
20201228,1144,2695,2695,2690,2690,38889
20201228,1145,2690,2695,2690,2695,176809
20201228,1146,2695,2695,2685,2695,734698
20201228,1147,2695,2695,2690,2690,63536
20201228,1148,2695,2695,2685,2690,371690
20201228,1149,2690,2690,2685,2690,174180
20201228,1150,2690,2690,2685,2690,70352
20201228,1151,2690,2695,2685,2685,439545
20201228,1152,2685,2695,2685,2695,167373
20201228,1153,2690,2695,2690,2690,69054
20201228,1154,2695,2695,2690,2695,26568
20201228,1155,2695,2695,2685,2690,354465
20201228,1156,2690,2695,2690,2690,123607
20201228,1157,2695,2695,2690,2690,52391
20201228,1158,2695,2695,2690,2690,11572
20201228,1159,2695,2695,2690,2695,48222
20201228,1200,2695,2695,2690,2695,51047
20201228,1201,2690,2695,2690,2695,142669
20201228,1202,2695,2695,2690,2695,62276
20201228,1203,2695,2695,2690,2695,25991
20201228,1204,2690,2695,2690,2690,1259887
20201228,1205,2690,2695,2685,2690,466414
20201228,1206,2690,2695,2690,2690,39626
20201228,1207,2695,2695,2690,2695,46736
20201228,1208,2690,2695,2690,2695,12921
20201228,1209,2695,2695,2690,2695,7999
20201228,1210,2695,2695,2690,2695,59932
20201228,1211,2695,2700,2690,2700,1558954
20201228,1212,2700,2700,2690,2695,873122
20201228,1213,2695,2700,2690,2700,235289
20201228,1214,2700,2700,2695,2700,57703
20201228,1215,2695,2705,2695,2705,698359
20201228,1216,2700,2705,2700,2700,356849
20201228,1217,2700,2705,2695,2700,336568
20201228,1218,2695,2705,2695,2705,265615
20201228,1219,2705,2705,2695,2700,339509
20201228,1220,2700,2700,2695,2700,29010
20201228,1221,2695,2700,2695,2700,28641
20201228,1222,2700,2700,2695,2695,35530
20201228,1223,2700,2700,2695,2695,86078
20201228,1224,2700,2700,2695,2695,750600
20201228,1225,2695,2695,2690,2690,96654
20201228,1226,2690,2695,2690,2695,36845
20201228,1227,2695,2695,2685,2690,806865
20201228,1228,2695,2695,2690,2695,242270
20201228,1229,2690,2695,2690,2695,8890
20201228,1230,2695,2695,2685,2690,219699
20201228,1231,2690,2690,2680,2685,2152786
20201228,1232,2690,2690,2680,2685,418689
20201228,1233,2680,2685,2680,2685,342549
20201228,1234,2685,2685,2680,2685,59892
20201228,1235,2685,2685,2680,2680,103885
20201228,1236,2685,2685,2675,2680,2553401
20201228,1237,2680,2685,2675,2680,877269
20201228,1238,2675,2680,2675,2680,459522
20201228,1239,2680,2685,2675,2680,1365588
20201228,1240,2685,2685,2680,2685,61186
20201228,1241,2685,2685,2675,2680,626757
20201228,1242,2680,2680,2675,2680,100242
20201228,1243,2680,2680,2675,2680,113894
20201228,1244,2680,2680,2675,2675,219489
20201228,1245,2675,2680,2675,2680,95572
20201228,1246,2680,2680,2675,2675,2380545
20201228,1247,2675,2675,2670,2675,165415
20201228,1248,2675,2675,2670,2675,578974
20201228,1249,2675,2680,2670,2675,416497
20201228,1250,2675,2680,2670,2680,325622
20201228,1251,2680,2680,2675,2680,47553
20201228,1252,2675,2685,2675,2680,962750
20201228,1253,2680,2685,2675,2685,128287
20201228,1254,2680,2685,2680,2685,26267
20201228,1255,2685,2685,2680,2685,56067
20201228,1256,2680,2685,2680,2685,32769
20201228,1257,2685,2685,2680,2685,84458
20201228,1258,2680,2685,2680,2685,37467
20201228,1259,2685,2685,2680,2685,1425635
20201228,1300,2685,2690,2680,2690,728674
20201228,1301,2690,2690,2685,2690,129097
20201228,1302,2690,2690,2685,2690,114552
20201228,1303,2690,2695,2685,2695,992875
20201228,1304,2695,2700,2690,2695,618154
20201228,1305,2695,2700,2690,2700,618436
20201228,1306,2700,2700,2690,2690,455397
20201228,1307,2690,2700,2690,2700,453259
20201228,1308,2700,2700,2695,2700,242170
20201228,1309,2700,2700,2695,2700,19388
20201228,1310,2700,2700,2695,2700,71898
20201228,1311,2700,2700,2695,2695,41720
20201228,1312,2695,2700,2695,2700,18517
20201228,1313,2700,2705,2695,2705,1693787
20201228,1314,2705,2705,2695,2700,547520
20201228,1315,2700,2705,2700,2705,446530
20201228,1316,2705,2705,2695,2700,605724
20201228,1317,2700,2705,2695,2700,293192
20201228,1318,2695,2705,2695,2700,679853
20201228,1319,2700,2705,2700,2700,55027
20201228,1320,2705,2705,2700,2705,21739
20201228,1321,2700,2705,2700,2705,65345
20201228,1322,2700,2705,2700,2705,27089
20201228,1323,2700,2710,2700,2710,1019961
20201228,1324,2710,2710,2705,2710,23495
20201228,1325,2710,2715,2705,2710,1731647
20201228,1326,2710,2715,2710,2710,482545
20201228,1327,2710,2710,2705,2705,84437
20201228,1328,2710,2710,2705,2705,752935
20201228,1329,2705,2705,2700,2700,228417
20201228,1330,2700,2705,2700,2705,672733
20201228,1331,2705,2705,2700,2705,122182
20201228,1332,2700,2705,2700,2705,76271
20201228,1333,2705,2710,2700,2710,629870
20201228,1334,2710,2710,2705,2710,27108
20201228,1335,2710,2710,2705,2710,938711
20201228,1336,2710,2710,2700,2705,442825
20201228,1337,2705,2710,2700,2705,159827
20201228,1338,2710,2710,2705,2710,118999
20201228,1339,2705,2710,2705,2710,102653
20201228,1340,2705,2710,2705,2710,45027
20201228,1341,2705,2710,2705,2710,23968
20201228,1342,2705,2710,2705,2710,420156
20201228,1343,2710,2715,2705,2710,460053
20201228,1344,2710,2715,2705,2715,64962
20201228,1345,2715,2715,2710,2710,155855
20201228,1346,2710,2715,2710,2710,101935
20201228,1347,2710,2710,2705,2705,1378941
20201228,1348,2710,2710,2705,2710,89538
20201228,1349,2705,2710,2700,2705,501010
20201228,1350,2710,2710,2705,2710,139504
20201228,1351,2710,2710,2705,2710,13579
20201228,1352,2710,2710,2705,2710,10451
20201228,1353,2710,2715,2705,2715,1087541
20201228,1354,2715,2715,2710,2710,553296
20201228,1355,2710,2715,2705,2710,738207
20201228,1356,2705,2710,2705,2710,104221
20201228,1357,2710,2715,2705,2710,403421
20201228,1358,2715,2715,2710,2715,182442
20201228,1359,2710,2715,2710,2715,62843
20201228,1400,2715,2715,2705,2715,768551
20201228,1401,2715,2715,2710,2715,159672
20201228,1402,2715,2720,2710,2715,1756847
20201228,1403,2715,2720,2710,2715,114926
20201228,1404,2710,2715,2710,2710,971848
20201228,1405,2715,2715,2705,2705,103078
20201228,1406,2710,2710,2705,2710,14964
20201228,1407,2705,2710,2705,2705,35411
20201228,1408,2710,2715,2705,2705,944026
20201228,1409,2710,2710,2705,2710,958749
20201228,1410,2710,2710,2700,2705,219073
20201228,1411,2705,2705,2700,2700,64907
20201228,1412,2700,2705,2700,2700,471672
20201228,1413,2705,2705,2700,2700,81715
20201228,1414,2705,2705,2700,2700,79687
20201228,1415,2705,2705,2700,2705,22753
20201228,1416,2700,2705,2695,2700,2122768
20201228,1417,2700,2705,2695,2700,296059
20201228,1418,2700,2705,2695,2695,131355
20201228,1419,2695,2700,2695,2700,36914
20201228,1420,2700,2700,2695,2700,94608
20201228,1421,2695,2705,2695,2705,636879
20201228,1422,2705,2705,2700,2705,56617
20201228,1423,2705,2710,2700,2710,444430
20201228,1424,2710,2710,2705,2705,405639
20201228,1425,2710,2710,2700,2700,89173
20201228,1426,2700,2705,2700,2705,43570
20201228,1427,2700,2705,2700,2705,306855
20201228,1428,2705,2710,2705,2705,755617
20201228,1429,2705,2710,2700,2705,229619
20201228,1430,2705,2710,2700,2710,181414
20201228,1431,2705,2710,2705,2705,10675
20201228,1432,2710,2710,2705,2710,25075
20201228,1433,2710,2715,2705,2715,966730
20201228,1434,2715,2715,2705,2705,628148
20201228,1435,2710,2715,2705,2710,912963
20201228,1436,2715,2715,2705,2715,869447
20201228,1437,2715,2715,2705,2710,209635
20201228,1438,2715,2715,2710,2715,402813
20201228,1439,2710,2715,2705,2710,120314
20201228,1440,2715,2715,2710,2710,25767
20201228,1441,2710,2720,2710,2715,2090905
20201228,1442,2720,2720,2715,2715,71139
20201228,1443,2715,2720,2715,2715,56242
20201228,1444,2715,2725,2715,2725,1545755
20201228,1445,2720,2725,2720,2725,190459
20201228,1446,2725,2730,2720,2725,914748
20201228,1447,2725,2730,2725,2730,127666
20201228,1448,2725,2735,2725,2730,923441
20201228,1449,2730,2735,2725,2730,904978
20201228,1450,2735,2740,2730,2740,1612989
20201228,1451,2735,2740,2725,2730,988654
20201228,1452,2725,2735,2725,2725,305559
20201228,1453,2730,2730,2720,2725,1312565
20201228,1454,2725,2730,2720,2725,1254041
20201228,1455,2730,2730,2720,2725,426207
20201228,1456,2725,2735,2725,2730,1079536
20201228,1457,2730,2730,2725,2730,117708
20201228,1458,2730,2735,2725,2725,717254
20201228,1459,2730,2730,2725,2730,35130
20201228,1500,2730,2730,2725,2730,178851
20201228,1501,2730,2730,2720,2725,1210263
20201228,1502,2725,2730,2720,2720,1771446
20201228,1503,2725,2725,2720,2720,213725
20201228,1504,2720,2725,2715,2720,1121888
20201228,1505,2720,2725,2715,2720,443263
20201228,1506,2725,2725,2720,2725,118020
20201228,1507,2725,2730,2720,2730,521938
20201228,1508,2730,2730,2720,2725,281537
20201228,1509,2725,2730,2720,2730,201232
20201228,1510,2730,2730,2725,2730,46398
20201228,1511,2725,2730,2725,2730,146096
20201228,1512,2730,2730,2725,2725,553438
20201228,1513,2730,2730,2725,2730,221027
20201228,1514,2730,2735,2725,2735,1200396
20201228,1515,2735,2735,2730,2735,269356
20201228,1516,2735,2735,2730,2735,546996
20201228,1517,2735,2745,2730,2745,1106964
20201228,1518,2745,2745,2740,2740,639536
20201228,1519,2745,2745,2730,2735,1584691
20201228,1520,2735,2740,2730,2735,1798211
20201228,1530,2730,2730,2730,2730,3602392