날짜,시간,시가,고가,저가,종가,거래량
20201209,0901,2960,2970,2955,2955,5109662
20201209,0902,2955,2960,2940,2945,2789390
20201209,0903,2945,2950,2940,2950,1117365
20201209,0904,2950,2955,2940,2955,1926961
20201209,0905,2955,2965,2950,2965,2449700
20201209,0906,2970,2970,2950,2955,3061899
20201209,0907,2955,2955,2945,2955,2385472
20201209,0908,2950,2955,2945,2945,765120
20201209,0909,2945,2950,2940,2940,1675834
20201209,0910,2945,2950,2940,2950,1011687
20201209,0911,2950,2965,2945,2955,2130609
20201209,0912,2955,2960,2950,2950,1344678
20201209,0913,2955,2955,2945,2950,297610
20201209,0914,2950,2955,2940,2945,1480432
20201209,0915,2950,2950,2945,2945,164264
20201209,0916,2950,2950,2945,2945,248925
20201209,0917,2945,2950,2935,2935,2216556
20201209,0918,2935,2940,2935,2935,555338
20201209,0919,2940,2945,2935,2940,1304758
20201209,0920,2940,2945,2935,2945,1373025
20201209,0921,2950,2950,2940,2940,334246
20201209,0922,2940,2945,2935,2940,1468620
20201209,0923,2940,2945,2935,2940,683627
20201209,0924,2940,2950,2935,2945,1360311
20201209,0925,2945,2950,2945,2950,189726
20201209,0926,2950,2950,2935,2940,1932227
20201209,0927,2935,2945,2935,2940,1174132
20201209,0928,2940,2940,2935,2940,297004
20201209,0929,2940,2940,2935,2935,334345
20201209,0930,2940,2940,2930,2930,2184735
20201209,0931,2930,2940,2930,2935,1623410
20201209,0932,2935,2945,2935,2945,1091598
20201209,0933,2945,2950,2940,2950,2241019
20201209,0934,2945,2950,2940,2945,808693
20201209,0935,2950,2955,2945,2955,1544645
20201209,0936,2955,2955,2950,2950,1281026
20201209,0937,2955,2955,2945,2950,1343700
20201209,0938,2950,2955,2945,2950,740733
20201209,0939,2945,2955,2945,2950,488465
20201209,0940,2950,2960,2950,2955,2123987
20201209,0941,2955,2960,2950,2950,799287
20201209,0942,2950,2960,2945,2955,2225756
20201209,0943,2960,2960,2950,2955,741411
20201209,0944,2950,2955,2945,2955,1107920
20201209,0945,2955,2955,2945,2950,459623
20201209,0946,2950,2955,2940,2945,878863
20201209,0947,2945,2945,2940,2940,149173
20201209,0948,2945,2945,2940,2940,816876
20201209,0949,2945,2945,2935,2940,2225421
20201209,0950,2940,2940,2930,2935,3515128
20201209,0951,2935,2940,2930,2935,526377
20201209,0952,2935,2940,2930,2940,351932
20201209,0953,2940,2940,2935,2935,333287
20201209,0954,2935,2940,2935,2935,476910
20201209,0955,2935,2945,2935,2940,1240486
20201209,0956,2940,2945,2935,2940,655767
20201209,0957,2940,2945,2935,2940,131820
20201209,0958,2940,2945,2935,2945,374979
20201209,0959,2945,2945,2935,2940,216382
20201209,1000,2935,2940,2935,2940,1003010
20201209,1001,2940,2945,2935,2945,1066349
20201209,1002,2945,2945,2940,2945,360773
20201209,1003,2940,2955,2940,2950,1692594
20201209,1004,2955,2955,2940,2945,262421
20201209,1005,2945,2955,2945,2955,814931
20201209,1006,2955,2955,2950,2955,62877
20201209,1007,2955,2955,2950,2955,840949
20201209,1008,2950,2955,2945,2950,316752
20201209,1009,2950,2950,2945,2950,32011
20201209,1010,2950,2950,2935,2940,1419880
20201209,1011,2940,2945,2935,2940,811046
20201209,1012,2935,2945,2935,2940,741459
20201209,1013,2940,2940,2935,2940,132569
20201209,1014,2940,2945,2935,2945,223779
20201209,1015,2940,2945,2935,2940,250679
20201209,1016,2940,2945,2935,2945,167806
20201209,1017,2945,2945,2940,2940,13581
20201209,1018,2940,2950,2940,2945,1146177
20201209,1019,2945,2950,2940,2950,164463
20201209,1020,2950,2950,2940,2940,67123
20201209,1021,2945,2945,2935,2940,936569
20201209,1022,2945,2950,2940,2950,384674
20201209,1023,2950,2950,2945,2945,28660
20201209,1024,2950,2950,2945,2950,49434
20201209,1025,2945,2950,2945,2950,50924
20201209,1026,2950,2950,2940,2945,380679
20201209,1027,2940,2945,2940,2945,10834
20201209,1028,2945,2945,2940,2940,63265
20201209,1029,2940,2950,2940,2945,362871
20201209,1030,2945,2945,2940,2945,71142
20201209,1031,2945,2945,2940,2940,742052
20201209,1032,2940,2945,2940,2940,264064
20201209,1033,2940,2940,2935,2940,444766
20201209,1034,2940,2940,2930,2935,1983068
20201209,1035,2935,2940,2930,2940,1046854
20201209,1036,2940,2940,2935,2935,919626
20201209,1037,2940,2940,2930,2940,548650
20201209,1038,2940,2940,2935,2940,883306
20201209,1039,2940,2940,2935,2940,22135
20201209,1040,2940,2940,2935,2940,20229
20201209,1041,2940,2940,2935,2935,1026916
20201209,1042,2935,2940,2930,2940,58850
20201209,1043,2940,2940,2930,2935,454043
20201209,1044,2935,2935,2925,2925,2668966
20201209,1045,2930,2930,2925,2925,1485502
20201209,1046,2925,2930,2920,2925,2093301
20201209,1047,2930,2930,2920,2925,494913
20201209,1048,2925,2930,2920,2930,252203
20201209,1049,2925,2930,2920,2925,313152
20201209,1050,2930,2930,2920,2925,813328
20201209,1051,2925,2925,2920,2925,136459
20201209,1052,2925,2930,2920,2925,812403
20201209,1053,2925,2925,2920,2925,304027
20201209,1054,2925,2930,2920,2930,360006
20201209,1055,2930,2930,2925,2930,436944
20201209,1056,2930,2930,2925,2930,371536
20201209,1057,2930,2935,2930,2935,754112
20201209,1058,2935,2935,2925,2935,339613
20201209,1059,2935,2935,2925,2930,437830
20201209,1100,2930,2930,2925,2930,25773
20201209,1101,2930,2935,2925,2925,1054978
20201209,1102,2925,2930,2925,2930,29045
20201209,1103,2925,2930,2925,2930,356790
20201209,1104,2930,2935,2925,2930,276961
20201209,1105,2930,2935,2925,2930,235062
20201209,1106,2930,2935,2925,2930,316191
20201209,1107,2930,2935,2925,2935,66826
20201209,1108,2935,2935,2930,2935,165041
20201209,1109,2935,2935,2925,2930,560081
20201209,1110,2930,2930,2925,2925,58809
20201209,1111,2930,2930,2925,2930,155428
20201209,1112,2930,2930,2925,2925,461828
20201209,1113,2925,2930,2920,2920,1517180
20201209,1114,2925,2930,2920,2925,459457
20201209,1115,2925,2925,2920,2920,185925
20201209,1116,2925,2925,2915,2915,2230045
20201209,1117,2915,2925,2915,2920,483481
20201209,1118,2920,2920,2915,2920,144152
20201209,1119,2920,2920,2915,2920,49653
20201209,1120,2915,2920,2910,2915,2276215
20201209,1121,2915,2920,2910,2915,593272
20201209,1122,2910,2920,2910,2915,481624
20201209,1123,2920,2920,2910,2915,706717
20201209,1124,2915,2920,2915,2915,136063
20201209,1125,2920,2920,2915,2920,906863
20201209,1126,2920,2920,2915,2915,62561
20201209,1127,2915,2920,2910,2915,958498
20201209,1128,2915,2915,2910,2915,115555
20201209,1129,2915,2915,2910,2915,199585
20201209,1130,2910,2915,2910,2915,190826
20201209,1131,2915,2915,2910,2910,37524
20201209,1132,2915,2915,2910,2915,738750
20201209,1133,2915,2915,2910,2915,106893
20201209,1134,2915,2920,2910,2915,649015
20201209,1135,2915,2920,2910,2915,691721
20201209,1136,2915,2920,2910,2915,243035
20201209,1137,2915,2915,2910,2915,196691
20201209,1138,2915,2920,2910,2915,211480
20201209,1139,2915,2915,2910,2910,95317
20201209,1140,2915,2915,2910,2915,50477
20201209,1141,2915,2915,2910,2915,24758
20201209,1142,2915,2915,2910,2915,32723
20201209,1143,2915,2915,2910,2915,104483
20201209,1144,2915,2920,2910,2915,816347
20201209,1145,2915,2920,2915,2915,272559
20201209,1146,2920,2920,2915,2920,16611
20201209,1147,2915,2920,2910,2920,366144
20201209,1148,2915,2920,2915,2915,76379
20201209,1149,2915,2920,2915,2915,17157
20201209,1150,2915,2920,2915,2920,114695
20201209,1151,2920,2925,2915,2920,1098606
20201209,1152,2920,2925,2915,2920,293352
20201209,1153,2925,2925,2915,2915,227963
20201209,1154,2915,2920,2915,2920,21567
20201209,1155,2920,2925,2915,2920,379466
20201209,1156,2920,2920,2915,2920,29818
20201209,1157,2920,2920,2915,2920,29172
20201209,1158,2920,2920,2915,2915,294520
20201209,1159,2920,2920,2915,2920,5422
20201209,1200,2920,2920,2915,2920,31705
20201209,1201,2920,2920,2915,2920,18435
20201209,1202,2920,2920,2915,2920,38597
20201209,1203,2920,2920,2915,2915,17994
20201209,1204,2920,2920,2915,2920,28879
20201209,1205,2920,2920,2915,2920,10186
20201209,1206,2920,2920,2915,2915,35663
20201209,1207,2915,2920,2915,2915,36973
20201209,1208,2920,2920,2915,2915,141832
20201209,1209,2915,2920,2915,2920,19441
20201209,1210,2920,2920,2910,2910,1044845
20201209,1211,2915,2915,2910,2915,359715
20201209,1212,2915,2915,2910,2915,8304
20201209,1213,2910,2915,2910,2915,56315
20201209,1214,2910,2915,2910,2915,60875
20201209,1215,2915,2915,2910,2915,268443
20201209,1216,2915,2915,2910,2910,20727
20201209,1217,2915,2915,2910,2910,23571
20201209,1218,2915,2915,2910,2910,22368
20201209,1219,2910,2915,2910,2910,61893
20201209,1220,2910,2915,2910,2910,1089098
20201209,1221,2915,2915,2905,2910,1874082
20201209,1222,2910,2915,2905,2915,932162
20201209,1223,2915,2915,2910,2910,67401
20201209,1224,2915,2915,2910,2915,49334
20201209,1225,2915,2915,2910,2915,434594
20201209,1226,2915,2915,2905,2910,183892
20201209,1227,2910,2915,2905,2915,655876
20201209,1228,2915,2915,2905,2910,224690
20201209,1229,2915,2915,2910,2910,189584
20201209,1230,2910,2915,2905,2915,232504
20201209,1231,2915,2915,2910,2915,115827
20201209,1232,2915,2915,2910,2915,78351
20201209,1233,2915,2920,2910,2915,1564026
20201209,1234,2920,2920,2910,2920,481612
20201209,1235,2915,2915,2910,2915,134462
20201209,1236,2915,2920,2910,2920,182902
20201209,1237,2915,2920,2915,2920,185313
20201209,1238,2915,2920,2915,2920,12892
20201209,1239,2920,2920,2915,2915,23656
20201209,1240,2920,2920,2915,2920,29913
20201209,1241,2920,2920,2910,2910,418042
20201209,1242,2915,2915,2910,2915,73248
20201209,1243,2915,2915,2910,2915,39610
20201209,1244,2915,2915,2910,2915,24445
20201209,1245,2915,2915,2910,2910,998846
20201209,1246,2910,2910,2905,2905,214843
20201209,1247,2910,2910,2905,2910,85627
20201209,1248,2910,2915,2905,2915,611013
20201209,1249,2915,2915,2905,2915,294715
20201209,1250,2915,2915,2910,2915,19841
20201209,1251,2915,2915,2910,2915,37675
20201209,1252,2915,2915,2910,2915,17689
20201209,1253,2915,2915,2910,2915,6614
20201209,1254,2915,2915,2910,2915,593160
20201209,1255,2915,2915,2910,2915,48277
20201209,1256,2915,2915,2910,2915,16885
20201209,1257,2915,2915,2910,2915,491781
20201209,1258,2915,2915,2910,2915,77661
20201209,1259,2915,2915,2910,2915,22834
20201209,1300,2915,2915,2910,2915,10249
20201209,1301,2915,2915,2910,2915,48853
20201209,1302,2910,2915,2905,2910,1277927
20201209,1303,2915,2915,2905,2910,491216
20201209,1304,2910,2915,2905,2910,321507
20201209,1305,2910,2910,2905,2910,39743
20201209,1306,2910,2910,2905,2910,52955
20201209,1307,2910,2910,2905,2910,52171
20201209,1308,2910,2915,2910,2910,901595
20201209,1309,2910,2915,2905,2915,225588
20201209,1310,2910,2915,2910,2915,444494
20201209,1311,2910,2915,2905,2910,229459
20201209,1312,2910,2915,2910,2915,88244
20201209,1313,2915,2915,2910,2915,8469
20201209,1314,2910,2910,2905,2910,516867
20201209,1315,2910,2910,2905,2910,68195
20201209,1316,2910,2910,2905,2910,95225
20201209,1317,2910,2910,2910,2910,64008
20201209,1318,2910,2910,2905,2910,51124
20201209,1319,2910,2910,2905,2910,28675
20201209,1320,2910,2910,2905,2910,58214
20201209,1321,2910,2910,2905,2905,1357444
20201209,1322,2905,2910,2900,2905,1126315
20201209,1323,2905,2905,2900,2905,104546
20201209,1324,2900,2905,2900,2905,96727
20201209,1325,2905,2905,2895,2900,4119083
20201209,1326,2900,2905,2895,2900,653042
20201209,1327,2905,2905,2895,2900,639888
20201209,1328,2900,2905,2900,2905,280728
20201209,1329,2900,2905,2895,2900,461177
20201209,1330,2905,2905,2900,2905,43332
20201209,1331,2905,2905,2900,2900,121092
20201209,1332,2900,2905,2900,2900,80797
20201209,1333,2900,2905,2895,2900,730651
20201209,1334,2900,2900,2895,2900,166687
20201209,1335,2900,2900,2895,2895,47342
20201209,1336,2900,2900,2890,2895,1321719
20201209,1337,2895,2895,2890,2895,78672
20201209,1338,2895,2900,2890,2895,1424968
20201209,1339,2895,2895,2890,2895,146268
20201209,1340,2895,2895,2890,2895,527694
20201209,1341,2895,2895,2890,2895,118132
20201209,1342,2895,2895,2890,2895,269507
20201209,1343,2895,2895,2890,2890,109401
20201209,1344,2895,2895,2890,2895,122876
20201209,1345,2895,2895,2890,2895,103863
20201209,1346,2895,2900,2890,2895,1113566
20201209,1347,2895,2900,2890,2895,801894
20201209,1348,2895,2895,2890,2895,107788
20201209,1349,2890,2895,2890,2895,184374
20201209,1350,2895,2895,2890,2895,119177
20201209,1351,2895,2895,2890,2895,46499
20201209,1352,2895,2895,2890,2895,839559
20201209,1353,2895,2900,2890,2895,336208
20201209,1354,2895,2900,2895,2900,76108
20201209,1355,2895,2900,2895,2900,69059
20201209,1356,2900,2900,2895,2900,104957
20201209,1357,2900,2900,2895,2900,89342
20201209,1358,2900,2900,2895,2900,72464
20201209,1359,2900,2900,2895,2900,72297
20201209,1400,2900,2900,2895,2900,179581
20201209,1401,2900,2900,2890,2895,1139510
20201209,1402,2900,2900,2895,2900,154639
20201209,1403,2895,2900,2895,2900,56976
20201209,1404,2900,2900,2895,2900,39586
20201209,1405,2900,2900,2895,2900,69180
20201209,1406,2900,2900,2895,2900,30210
20201209,1407,2900,2905,2895,2900,1172551
20201209,1408,2900,2900,2895,2900,240287
20201209,1409,2900,2900,2895,2900,258438
20201209,1410,2900,2900,2900,2900,37551
20201209,1411,2895,2900,2890,2895,810597
20201209,1412,2895,2900,2890,2900,330514
20201209,1413,2900,2900,2895,2900,85569
20201209,1414,2900,2900,2895,2900,35554
20201209,1415,2895,2905,2895,2900,1374133
20201209,1416,2905,2905,2895,2900,692060
20201209,1417,2895,2905,2895,2905,144575
20201209,1418,2900,2905,2900,2900,45702
20201209,1419,2905,2910,2900,2905,2016417
20201209,1420,2905,2910,2905,2910,169499
20201209,1421,2910,2910,2905,2910,252022
20201209,1422,2910,2910,2905,2910,99963
20201209,1423,2910,2910,2905,2910,425631
20201209,1424,2910,2915,2905,2915,729049
20201209,1425,2915,2915,2910,2915,730480
20201209,1426,2915,2915,2910,2915,272348
20201209,1427,2910,2915,2910,2910,50106
20201209,1428,2915,2915,2910,2915,34921
20201209,1429,2910,2915,2910,2910,58636
20201209,1430,2910,2915,2910,2915,513444
20201209,1431,2915,2915,2905,2910,748854
20201209,1432,2905,2910,2900,2905,1357514
20201209,1433,2905,2910,2905,2905,271615
20201209,1434,2905,2910,2905,2905,38948
20201209,1435,2905,2910,2900,2905,179507
20201209,1436,2905,2905,2900,2905,40417
20201209,1437,2900,2905,2900,2905,75201
20201209,1438,2905,2905,2900,2905,27979
20201209,1439,2905,2905,2895,2900,1142831
20201209,1440,2900,2900,2895,2895,126536
20201209,1441,2900,2900,2895,2900,90961
20201209,1442,2900,2900,2895,2900,80114
20201209,1443,2900,2900,2895,2900,690213
20201209,1444,2900,2905,2895,2900,736764
20201209,1445,2900,2900,2895,2900,116337
20201209,1446,2900,2900,2890,2895,1707825
20201209,1447,2895,2895,2890,2895,246220
20201209,1448,2895,2895,2890,2890,116999
20201209,1449,2895,2895,2890,2895,178217
20201209,1450,2890,2895,2890,2890,108118
20201209,1451,2895,2895,2890,2895,171776
20201209,1452,2895,2895,2890,2895,151014
20201209,1453,2890,2895,2890,2895,155950
20201209,1454,2895,2895,2885,2890,2127344
20201209,1455,2890,2895,2885,2890,1055476
20201209,1456,2890,2890,2885,2885,132685
20201209,1457,2885,2890,2885,2885,162822
20201209,1458,2890,2890,2885,2890,806418
20201209,1459,2890,2895,2885,2895,438555
20201209,1500,2895,2895,2890,2895,95928
20201209,1501,2895,2895,2885,2890,707467
20201209,1502,2890,2895,2885,2890,487812
20201209,1503,2890,2890,2885,2890,171572
20201209,1504,2890,2890,2885,2890,101048
20201209,1505,2890,2890,2885,2885,1120614
20201209,1506,2890,2890,2885,2885,794183
20201209,1507,2885,2885,2880,2880,678820
20201209,1508,2880,2885,2875,2880,1499297
20201209,1509,2880,2880,2875,2880,554440
20201209,1510,2880,2880,2870,2870,3117737
20201209,1511,2870,2875,2870,2875,1642135
20201209,1512,2875,2875,2865,2870,1424808
20201209,1513,2870,2875,2865,2870,1831573
20201209,1514,2870,2875,2865,2870,536569
20201209,1515,2870,2875,2870,2870,570460
20201209,1516,2875,2875,2865,2870,489390
20201209,1517,2870,2875,2865,2870,1151462
20201209,1518,2870,2875,2870,2870,335057
20201209,1519,2870,2875,2870,2875,794718
20201209,1520,2870,2875,2865,2870,1004811
20201209,1530,2870,2870,2870,2870,2519536