날짜,시간,시가,고가,저가,종가,거래량
20201216,0901,21055,21155,21050,21135,1260688
20201216,0902,21135,21195,21110,21185,823055
20201216,0903,21180,21185,21060,21075,447572
20201216,0904,21075,21130,21050,21095,309027
20201216,0905,21095,21120,21075,21080,194285
20201216,0906,21075,21100,21025,21055,347010
20201216,0907,21060,21060,21020,21035,270476
20201216,0908,21035,21040,21010,21025,403897
20201216,0909,21030,21050,21020,21030,305645
20201216,0910,21035,21090,21025,21045,474978
20201216,0911,21040,21045,20995,21005,350308
20201216,0912,21000,21025,20985,21025,244861
20201216,0913,21025,21025,21000,21010,229689
20201216,0914,21010,21025,20985,20990,166118
20201216,0915,20990,21025,20990,21000,181958
20201216,0916,21000,21015,20995,21000,113708
20201216,0917,21000,21005,20965,21000,185782
20201216,0918,21005,21035,20995,21035,236176
20201216,0919,21030,21045,20995,21000,226635
20201216,0920,21000,21010,20990,20995,181279
20201216,0921,20995,21000,20985,20995,137590
20201216,0922,20995,20995,20970,20990,111773
20201216,0923,20990,20995,20975,20980,88488
20201216,0924,20985,21040,20980,21030,259327
20201216,0925,21035,21070,21025,21065,302608
20201216,0926,21065,21095,21060,21090,323356
20201216,0927,21090,21100,21075,21085,339411
20201216,0928,21090,21100,21040,21040,377807
20201216,0929,21040,21045,21000,21005,269333
20201216,0930,21005,21030,21005,21020,183193
20201216,0931,21020,21020,20985,20985,216373
20201216,0932,20985,21000,20965,20990,368166
20201216,0933,20990,21005,20965,20975,202338
20201216,0934,20970,20975,20955,20960,119475
20201216,0935,20960,20975,20950,20960,157917
20201216,0936,20955,20975,20950,20960,148089
20201216,0937,20965,20980,20955,20955,157055
20201216,0938,20960,20985,20955,20970,128704
20201216,0939,20970,20975,20935,20945,278066
20201216,0940,20950,20985,20950,20970,211155
20201216,0941,20970,20980,20945,20975,198983
20201216,0942,20975,20995,20975,20980,177551
20201216,0943,20980,21025,20980,21015,378623
20201216,0944,21020,21025,20990,20995,221873
20201216,0945,20995,21005,20960,21005,158303
20201216,0946,21005,21015,20975,20980,225088
20201216,0947,20985,20985,20950,20970,243006
20201216,0948,20970,20975,20950,20955,104286
20201216,0949,20955,20955,20935,20950,176676
20201216,0950,20950,20960,20925,20925,151020
20201216,0951,20925,20940,20905,20930,369370
20201216,0952,20935,20940,20915,20920,101009
20201216,0953,20920,20925,20910,20915,63416
20201216,0954,20915,20920,20900,20905,94782
20201216,0955,20905,20930,20905,20910,171800
20201216,0956,20905,20910,20885,20890,194255
20201216,0957,20890,20915,20880,20895,165492
20201216,0958,20895,20915,20890,20900,140777
20201216,0959,20895,20905,20890,20895,110008
20201216,1000,20895,20910,20885,20910,100834
20201216,1001,20910,20910,20890,20905,67714
20201216,1002,20900,20905,20885,20900,179254
20201216,1003,20900,20900,20870,20870,141743
20201216,1004,20870,20885,20865,20880,248975
20201216,1005,20880,20905,20875,20895,157497
20201216,1006,20890,20905,20875,20895,109322
20201216,1007,20890,20890,20870,20885,161667
20201216,1008,20885,20900,20885,20900,200897
20201216,1009,20900,20940,20900,20920,266090
20201216,1010,20920,20925,20905,20915,99744
20201216,1011,20920,20930,20905,20915,88256
20201216,1012,20915,20915,20880,20885,68860
20201216,1013,20885,20910,20880,20905,64530
20201216,1014,20900,20905,20875,20880,72613
20201216,1015,20880,20880,20865,20870,129002
20201216,1016,20875,20885,20860,20870,86695
20201216,1017,20870,20880,20865,20870,83866
20201216,1018,20870,20915,20870,20910,87994
20201216,1019,20910,20930,20900,20920,255678
20201216,1020,20925,20935,20920,20930,130083
20201216,1021,20930,20930,20900,20905,116389
20201216,1022,20905,20925,20905,20920,102903
20201216,1023,20915,20915,20890,20910,184030
20201216,1024,20910,20915,20880,20885,96886
20201216,1025,20880,20895,20875,20890,77543
20201216,1026,20890,20905,20885,20895,82965
20201216,1027,20895,20895,20880,20885,28362
20201216,1028,20885,20885,20875,20880,107981
20201216,1029,20885,20895,20880,20890,49356
20201216,1030,20885,20885,20875,20880,63610
20201216,1031,20880,20890,20870,20870,87730
20201216,1032,20875,20875,20850,20855,206462
20201216,1033,20855,20855,20820,20820,196225
20201216,1034,20820,20840,20820,20840,88794
20201216,1035,20840,20880,20830,20865,189524
20201216,1036,20865,20875,20850,20860,113517
20201216,1037,20860,20865,20855,20860,35813
20201216,1038,20860,20865,20855,20865,79971
20201216,1039,20865,20905,20865,20895,184420
20201216,1040,20895,20910,20895,20910,79459
20201216,1041,20905,20925,20895,20925,227968
20201216,1042,20925,20930,20900,20920,103704
20201216,1043,20915,20930,20910,20910,238252
20201216,1044,20915,20920,20875,20880,150343
20201216,1045,20880,20895,20875,20875,103054
20201216,1046,20880,20905,20875,20890,71217
20201216,1047,20890,20895,20875,20895,20812
20201216,1048,20890,20895,20860,20865,97268
20201216,1049,20860,20865,20850,20850,132766
20201216,1050,20850,20860,20830,20840,169242
20201216,1051,20845,20850,20825,20850,124416
20201216,1052,20845,20850,20825,20830,130919
20201216,1053,20830,20835,20820,20835,62222
20201216,1054,20830,20860,20825,20855,125134
20201216,1055,20855,20855,20845,20850,105208
20201216,1056,20850,20855,20840,20855,56298
20201216,1057,20860,20890,20860,20880,146298
20201216,1058,20880,20880,20860,20865,124134
20201216,1059,20865,20865,20835,20855,84666
20201216,1100,20850,20850,20835,20845,42541
20201216,1101,20850,20880,20835,20875,136159
20201216,1102,20875,20900,20870,20895,108281
20201216,1103,20895,20910,20890,20905,101384
20201216,1104,20905,20920,20900,20910,220153
20201216,1105,20910,20910,20890,20895,161139
20201216,1106,20900,20905,20870,20885,104922
20201216,1107,20885,20890,20870,20875,18098
20201216,1108,20875,20880,20845,20845,135920
20201216,1109,20845,20855,20825,20830,161744
20201216,1110,20830,20850,20825,20850,33753
20201216,1111,20850,20865,20850,20865,87156
20201216,1112,20870,20875,20845,20850,47416
20201216,1113,20855,20860,20845,20845,34171
20201216,1114,20850,20865,20840,20860,114057
20201216,1115,20860,20885,20855,20880,133062
20201216,1116,20880,20895,20875,20885,79922
20201216,1117,20885,20890,20875,20875,88784
20201216,1118,20875,20890,20870,20885,58276
20201216,1119,20885,20905,20885,20895,181273
20201216,1120,20895,20895,20870,20870,44740
20201216,1121,20870,20880,20860,20880,120445
20201216,1122,20880,20900,20880,20895,89114
20201216,1123,20895,20915,20895,20910,205583
20201216,1124,20910,20915,20905,20910,102960
20201216,1125,20910,20915,20900,20910,64016
20201216,1126,20910,20925,20910,20925,197313
20201216,1127,20925,20925,20905,20910,87495
20201216,1128,20905,20930,20905,20920,78168
20201216,1129,20925,20930,20920,20925,85762
20201216,1130,20930,20940,20925,20935,129694
20201216,1131,20930,20940,20920,20935,78933
20201216,1132,20940,20950,20935,20950,142201
20201216,1133,20945,20950,20930,20935,164606
20201216,1134,20935,20940,20910,20915,89376
20201216,1135,20915,20935,20915,20930,41632
20201216,1136,20935,20940,20930,20930,12241
20201216,1137,20930,20935,20925,20930,10756
20201216,1138,20930,20940,20925,20930,38647
20201216,1139,20930,20930,20915,20920,66423
20201216,1140,20925,20925,20880,20885,113515
20201216,1141,20885,20895,20880,20885,81225
20201216,1142,20885,20890,20875,20885,44292
20201216,1143,20885,20885,20865,20870,55421
20201216,1144,20870,20890,20870,20885,85125
20201216,1145,20890,20890,20865,20870,78806
20201216,1146,20870,20885,20870,20870,58236
20201216,1147,20870,20885,20870,20870,36867
20201216,1148,20870,20875,20870,20870,85952
20201216,1149,20870,20875,20865,20870,98739
20201216,1150,20865,20885,20865,20885,110934
20201216,1151,20885,20885,20865,20875,28261
20201216,1152,20880,20885,20875,20885,92813
20201216,1153,20880,20895,20880,20895,78147
20201216,1154,20895,20910,20890,20905,33820
20201216,1155,20905,20920,20900,20915,51873
20201216,1156,20915,20920,20910,20910,65122
20201216,1157,20905,20915,20895,20905,103977
20201216,1158,20900,20915,20900,20910,38436
20201216,1159,20910,20920,20910,20915,66395
20201216,1200,20915,20920,20915,20915,28245
20201216,1201,20915,20940,20915,20930,202540
20201216,1202,20930,20955,20930,20950,95518
20201216,1203,20955,20960,20940,20950,72330
20201216,1204,20950,20950,20930,20945,57231
20201216,1205,20945,20955,20940,20950,84848
20201216,1206,20955,20960,20945,20955,87879
20201216,1207,20960,20960,20950,20955,51640
20201216,1208,20955,20965,20955,20965,82875
20201216,1209,20965,20965,20955,20960,71567
20201216,1210,20960,20965,20955,20960,43579
20201216,1211,20960,20960,20945,20945,95145
20201216,1212,20945,20960,20940,20950,84715
20201216,1213,20950,20955,20950,20955,12413
20201216,1214,20955,20960,20945,20950,24312
20201216,1215,20955,20965,20945,20945,126524
20201216,1216,20945,20945,20920,20930,101851
20201216,1217,20930,20930,20915,20920,28751
20201216,1218,20915,20920,20910,20920,89355
20201216,1219,20920,20930,20920,20930,23033
20201216,1220,20930,20935,20925,20930,20736
20201216,1221,20930,20935,20920,20925,48979
20201216,1222,20925,20935,20920,20930,21189
20201216,1223,20925,20930,20920,20925,16352
20201216,1224,20925,20930,20925,20930,39631
20201216,1225,20930,20950,20930,20950,78371
20201216,1226,20950,20960,20945,20945,37951
20201216,1227,20945,20945,20915,20915,93991
20201216,1228,20915,20920,20905,20910,61908
20201216,1229,20905,20910,20905,20910,64306
20201216,1230,20915,20920,20900,20910,104729
20201216,1231,20910,20910,20895,20900,87297
20201216,1232,20900,20905,20885,20895,54381
20201216,1233,20895,20910,20895,20900,83767
20201216,1234,20900,20905,20890,20895,51470
20201216,1235,20900,20900,20885,20890,21493
20201216,1236,20895,20895,20880,20890,66246
20201216,1237,20885,20890,20870,20875,83813
20201216,1238,20875,20875,20865,20870,96667
20201216,1239,20870,20880,20865,20880,16589
20201216,1240,20880,20890,20875,20880,52065
20201216,1241,20880,20880,20870,20880,58851
20201216,1242,20880,20885,20870,20875,43080
20201216,1243,20875,20885,20865,20880,34694
20201216,1244,20880,20890,20880,20890,29739
20201216,1245,20890,20895,20885,20895,22871
20201216,1246,20890,20900,20885,20900,32483
20201216,1247,20900,20920,20895,20915,108185
20201216,1248,20915,20920,20900,20920,60915
20201216,1249,20920,20925,20910,20925,70503
20201216,1250,20920,20925,20915,20920,36412
20201216,1251,20920,20930,20915,20925,40399
20201216,1252,20920,20925,20915,20915,35319
20201216,1253,20915,20925,20910,20915,49718
20201216,1254,20915,20925,20915,20920,43743
20201216,1255,20920,20925,20920,20920,40003
20201216,1256,20920,20930,20920,20930,105963
20201216,1257,20930,20935,20915,20920,78606
20201216,1258,20925,20925,20905,20905,32801
20201216,1259,20905,20915,20900,20900,37165
20201216,1300,20900,20905,20895,20900,64978
20201216,1301,20900,20900,20895,20895,45125
20201216,1302,20890,20900,20890,20895,9719
20201216,1303,20895,20900,20880,20885,104596
20201216,1304,20885,20885,20880,20880,28617
20201216,1305,20880,20880,20875,20875,24801
20201216,1306,20875,20885,20875,20880,27916
20201216,1307,20880,20890,20880,20880,70695
20201216,1308,20880,20895,20880,20890,17512
20201216,1309,20890,20890,20880,20885,20902
20201216,1310,20890,20890,20885,20885,36315
20201216,1311,20885,20895,20885,20890,19443
20201216,1312,20885,20890,20880,20890,9914
20201216,1313,20890,20890,20880,20885,21929
20201216,1314,20885,20885,20870,20875,32042
20201216,1315,20880,20880,20880,20880,6459
20201216,1316,20880,20885,20875,20885,8105
20201216,1317,20880,20895,20880,20895,31012
20201216,1318,20895,20895,20890,20890,53791
20201216,1319,20890,20890,20880,20885,6434
20201216,1320,20890,20900,20890,20895,18532
20201216,1321,20895,20935,20895,20930,173521
20201216,1322,20930,20935,20925,20930,50669
20201216,1323,20930,20930,20920,20925,18923
20201216,1324,20925,20935,20925,20930,24308
20201216,1325,20925,20925,20920,20920,41927
20201216,1326,20920,20925,20900,20905,117636
20201216,1327,20900,20925,20900,20920,129696
20201216,1328,20925,20930,20910,20915,10704
20201216,1329,20915,20925,20910,20915,28201
20201216,1330,20915,20930,20915,20930,18302
20201216,1331,20930,20935,20920,20925,36624
20201216,1332,20930,20935,20925,20930,83656
20201216,1333,20935,20950,20935,20940,94928
20201216,1334,20940,20950,20940,20950,80107
20201216,1335,20945,20945,20935,20935,15453
20201216,1336,20935,20940,20930,20940,40982
20201216,1337,20940,20950,20935,20940,37681
20201216,1338,20940,20940,20925,20925,25897
20201216,1339,20925,20925,20910,20915,89022
20201216,1340,20915,20915,20895,20910,115297
20201216,1341,20910,20925,20910,20915,77294
20201216,1342,20920,20925,20910,20915,55400
20201216,1343,20920,20930,20915,20915,22028
20201216,1344,20915,20925,20915,20925,17585
20201216,1345,20925,20935,20920,20930,42076
20201216,1346,20930,20935,20920,20935,44066
20201216,1347,20940,20940,20930,20935,44676
20201216,1348,20935,20935,20925,20930,28426
20201216,1349,20930,20940,20930,20935,24253
20201216,1350,20940,20950,20935,20945,70093
20201216,1351,20945,20955,20945,20945,144040
20201216,1352,20950,20950,20925,20925,37769
20201216,1353,20930,20935,20925,20930,37384
20201216,1354,20930,20945,20930,20935,51722
20201216,1355,20935,20935,20920,20920,70256
20201216,1356,20920,20930,20920,20930,49501
20201216,1357,20935,20940,20925,20930,44266
20201216,1358,20930,20935,20925,20935,67265
20201216,1359,20935,20945,20930,20930,61944
20201216,1400,20930,20935,20920,20930,54049
20201216,1401,20930,20935,20920,20925,47813
20201216,1402,20920,20925,20915,20920,62546
20201216,1403,20925,20925,20915,20925,106657
20201216,1404,20925,20930,20920,20925,54059
20201216,1405,20925,20935,20920,20930,30840
20201216,1406,20930,20940,20930,20935,87840
20201216,1407,20930,20935,20915,20915,83135
20201216,1408,20915,20920,20910,20920,38908
20201216,1409,20920,20920,20910,20915,29058
20201216,1410,20915,20920,20910,20920,58949
20201216,1411,20920,20930,20920,20930,46201
20201216,1412,20930,20930,20920,20930,17644
20201216,1413,20935,20960,20930,20955,318765
20201216,1414,20955,20965,20950,20950,113531
20201216,1415,20950,20960,20945,20945,54774
20201216,1416,20945,20960,20945,20960,68266
20201216,1417,20960,20975,20955,20975,119299
20201216,1418,20975,20990,20970,20990,238545
20201216,1419,20990,20990,20975,20980,92649
20201216,1420,20980,20990,20980,20990,45385
20201216,1421,20985,20995,20985,20990,47280
20201216,1422,20990,20995,20970,20975,159619
20201216,1423,20975,20995,20975,20985,55258
20201216,1424,20990,20995,20985,20985,38759
20201216,1425,20985,20995,20980,20995,49212
20201216,1426,20990,21010,20985,21010,358497
20201216,1427,21010,21020,21005,21015,227410
20201216,1428,21020,21020,21005,21005,136799
20201216,1429,21010,21015,21000,21010,78615
20201216,1430,21005,21015,20995,21010,138294
20201216,1431,21005,21020,21000,21015,85523
20201216,1432,21010,21015,21000,21000,29861
20201216,1433,21000,21010,20990,20995,121477
20201216,1434,20990,20990,20980,20985,82823
20201216,1435,20985,20995,20985,20990,71711
20201216,1436,20990,20995,20985,20990,49859
20201216,1437,20990,20995,20985,20995,112970
20201216,1438,20995,20995,20980,20980,14214
20201216,1439,20985,20985,20970,20975,46419
20201216,1440,20980,20980,20950,20965,59388
20201216,1441,20965,20970,20955,20955,36289
20201216,1442,20955,20960,20945,20945,80972
20201216,1443,20950,20950,20920,20925,185430
20201216,1444,20930,20940,20920,20930,90505
20201216,1445,20930,20935,20925,20935,31105
20201216,1446,20935,20955,20935,20945,126872
20201216,1447,20945,20950,20935,20945,87535
20201216,1448,20945,20945,20930,20935,40062
20201216,1449,20935,20935,20920,20920,176602
20201216,1450,20925,20930,20915,20930,50148
20201216,1451,20925,20945,20925,20940,86447
20201216,1452,20940,20945,20925,20925,80591
20201216,1453,20930,20940,20920,20925,15924
20201216,1454,20925,20925,20905,20905,93895
20201216,1455,20905,20905,20895,20895,139074
20201216,1456,20900,20910,20890,20900,58707
20201216,1457,20895,20900,20880,20880,87197
20201216,1458,20890,20895,20880,20885,67235
20201216,1459,20885,20890,20880,20885,72643
20201216,1500,20880,20885,20870,20880,72956
20201216,1501,20875,20875,20850,20875,149040
20201216,1502,20875,20905,20865,20890,144196
20201216,1503,20885,20910,20885,20910,99485
20201216,1504,20910,20925,20905,20925,126714
20201216,1505,20925,20930,20915,20925,67477
20201216,1506,20925,20930,20915,20920,44123
20201216,1507,20920,20940,20920,20935,94085
20201216,1508,20935,20935,20925,20930,48399
20201216,1509,20930,20940,20925,20940,51389
20201216,1510,20940,20965,20935,20965,139637
20201216,1511,20960,20965,20940,20950,97921
20201216,1512,20950,20960,20940,20950,98472
20201216,1513,20950,20980,20950,20970,139866
20201216,1514,20975,20975,20950,20955,52774
20201216,1515,20955,20960,20940,20945,34817
20201216,1516,20945,20950,20940,20950,31235
20201216,1517,20955,20975,20950,20975,75855
20201216,1518,20970,20980,20970,20975,53959
20201216,1519,20970,20980,20965,20975,90944
20201216,1520,20975,20980,20955,20965,131571
20201216,1530,20950,20950,20950,20950,209090