날짜,시간,시가,고가,저가,종가,거래량
20201223,0901,20405,20425,20375,20395,412588
20201223,0902,20400,20435,20365,20385,315222
20201223,0903,20375,20390,20365,20375,249260
20201223,0904,20375,20410,20365,20385,316308
20201223,0905,20380,20405,20365,20390,290343
20201223,0906,20390,20400,20365,20390,180302
20201223,0907,20390,20435,20380,20420,576871
20201223,0908,20420,20430,20375,20385,369249
20201223,0909,20385,20400,20355,20360,230136
20201223,0910,20360,20375,20350,20365,142515
20201223,0911,20360,20405,20360,20385,225959
20201223,0912,20385,20425,20385,20415,148527
20201223,0913,20415,20425,20400,20415,190336
20201223,0914,20410,20440,20410,20430,254213
20201223,0915,20430,20440,20410,20430,114600
20201223,0916,20425,20490,20425,20485,455559
20201223,0917,20485,20500,20465,20480,280618
20201223,0918,20480,20495,20475,20480,197919
20201223,0919,20475,20480,20440,20465,147095
20201223,0920,20465,20475,20450,20465,81678
20201223,0921,20465,20485,20425,20430,206162
20201223,0922,20425,20425,20390,20420,179662
20201223,0923,20420,20460,20395,20450,214597
20201223,0924,20450,20460,20400,20410,200714
20201223,0925,20415,20440,20410,20420,185622
20201223,0926,20425,20465,20425,20450,244828
20201223,0927,20450,20475,20450,20470,177802
20201223,0928,20470,20475,20445,20465,151704
20201223,0929,20465,20480,20460,20470,133895
20201223,0930,20470,20490,20465,20475,179024
20201223,0931,20475,20480,20440,20450,139315
20201223,0932,20445,20450,20410,20415,150157
20201223,0933,20415,20415,20395,20400,134235
20201223,0934,20400,20450,20400,20420,197384
20201223,0935,20415,20425,20400,20420,184288
20201223,0936,20420,20425,20400,20410,198108
20201223,0937,20405,20420,20370,20370,247455
20201223,0938,20370,20370,20350,20365,199413
20201223,0939,20370,20370,20330,20335,193870
20201223,0940,20340,20340,20305,20325,150070
20201223,0941,20320,20375,20315,20355,184960
20201223,0942,20350,20350,20315,20315,224405
20201223,0943,20315,20355,20310,20350,135083
20201223,0944,20345,20350,20315,20315,194602
20201223,0945,20315,20325,20290,20310,158466
20201223,0946,20310,20350,20305,20335,158414
20201223,0947,20335,20365,20325,20350,209763
20201223,0948,20355,20365,20340,20345,172423
20201223,0949,20345,20365,20325,20330,116288
20201223,0950,20330,20350,20310,20330,219927
20201223,0951,20335,20335,20305,20310,184839
20201223,0952,20310,20335,20305,20315,161357
20201223,0953,20310,20320,20285,20290,180607
20201223,0954,20285,20290,20245,20265,256072
20201223,0955,20270,20270,20230,20235,261982
20201223,0956,20235,20235,20195,20210,309567
20201223,0957,20210,20240,20170,20220,323934
20201223,0958,20215,20225,20190,20195,375570
20201223,0959,20195,20195,20110,20110,319759
20201223,1000,20115,20145,20100,20135,396036
20201223,1001,20135,20135,20065,20070,360220
20201223,1002,20070,20115,20050,20085,392377
20201223,1003,20085,20170,20075,20165,329540
20201223,1004,20170,20240,20165,20200,282787
20201223,1005,20195,20210,20160,20185,131458
20201223,1006,20190,20200,20165,20185,163786
20201223,1007,20185,20185,20160,20170,177664
20201223,1008,20170,20225,20165,20215,114879
20201223,1009,20215,20230,20200,20220,216467
20201223,1010,20215,20215,20165,20190,176244
20201223,1011,20180,20200,20150,20200,192347
20201223,1012,20195,20205,20165,20205,150126
20201223,1013,20200,20225,20200,20215,211044
20201223,1014,20215,20220,20170,20205,103114
20201223,1015,20205,20260,20205,20260,197744
20201223,1016,20255,20300,20250,20290,319533
20201223,1017,20290,20325,20290,20300,199520
20201223,1018,20300,20330,20300,20325,205825
20201223,1019,20330,20335,20305,20325,304761
20201223,1020,20320,20335,20315,20325,141792
20201223,1021,20325,20330,20290,20305,166498
20201223,1022,20305,20310,20285,20285,91374
20201223,1023,20290,20300,20275,20290,206480
20201223,1024,20285,20315,20270,20300,152888
20201223,1025,20300,20345,20295,20335,210103
20201223,1026,20335,20365,20335,20355,150598
20201223,1027,20355,20375,20345,20350,125949
20201223,1028,20355,20360,20330,20355,130191
20201223,1029,20355,20375,20355,20370,125901
20201223,1030,20370,20380,20360,20380,185252
20201223,1031,20380,20385,20355,20370,122264
20201223,1032,20375,20385,20330,20340,151843
20201223,1033,20345,20375,20330,20370,149773
20201223,1034,20370,20385,20335,20345,125726
20201223,1035,20350,20380,20345,20355,211688
20201223,1036,20355,20380,20345,20350,109174
20201223,1037,20345,20365,20330,20365,288530
20201223,1038,20360,20365,20325,20340,259662
20201223,1039,20340,20360,20335,20345,215096
20201223,1040,20340,20360,20330,20355,193961
20201223,1041,20355,20380,20355,20375,161473
20201223,1042,20375,20410,20375,20405,199835
20201223,1043,20410,20420,20395,20400,213754
20201223,1044,20405,20410,20395,20400,88606
20201223,1045,20400,20420,20395,20415,131003
20201223,1046,20415,20430,20415,20415,179036
20201223,1047,20415,20430,20415,20420,37134
20201223,1048,20425,20435,20405,20435,175061
20201223,1049,20430,20445,20430,20435,115266
20201223,1050,20440,20450,20435,20445,265729
20201223,1051,20445,20445,20430,20440,189498
20201223,1052,20445,20445,20420,20435,106138
20201223,1053,20430,20450,20430,20450,99173
20201223,1054,20440,20445,20420,20430,90674
20201223,1055,20435,20440,20415,20415,61915
20201223,1056,20410,20425,20405,20415,63095
20201223,1057,20410,20415,20390,20400,114938
20201223,1058,20400,20400,20375,20395,138337
20201223,1059,20385,20390,20375,20385,44378
20201223,1100,20380,20395,20375,20385,63536
20201223,1101,20385,20405,20375,20390,74181
20201223,1102,20385,20385,20355,20365,132286
20201223,1103,20365,20375,20355,20370,51514
20201223,1104,20375,20395,20365,20385,85473
20201223,1105,20390,20415,20390,20410,87358
20201223,1106,20415,20420,20400,20405,51141
20201223,1107,20400,20405,20385,20400,116485
20201223,1108,20395,20440,20395,20435,135766
20201223,1109,20435,20445,20430,20445,163356
20201223,1110,20445,20470,20440,20465,146384
20201223,1111,20465,20480,20465,20475,71299
20201223,1112,20475,20490,20470,20485,124122
20201223,1113,20490,20495,20480,20490,144632
20201223,1114,20490,20495,20485,20490,190021
20201223,1115,20490,20505,20490,20500,157056
20201223,1116,20500,20505,20490,20495,143141
20201223,1117,20495,20500,20475,20500,154871
20201223,1118,20500,20505,20485,20490,160391
20201223,1119,20490,20505,20480,20495,97492
20201223,1120,20500,20500,20480,20490,93555
20201223,1121,20490,20490,20475,20490,103399
20201223,1122,20495,20505,20475,20490,120692
20201223,1123,20495,20510,20490,20510,164744
20201223,1124,20510,20515,20495,20510,71523
20201223,1125,20515,20535,20505,20535,221255
20201223,1126,20530,20535,20515,20515,185576
20201223,1127,20515,20520,20485,20485,144976
20201223,1128,20490,20495,20480,20490,81074
20201223,1129,20490,20500,20490,20495,49537
20201223,1130,20495,20495,20485,20490,76502
20201223,1131,20490,20515,20490,20495,68893
20201223,1132,20495,20510,20495,20505,32452
20201223,1133,20510,20515,20500,20515,91730
20201223,1134,20515,20540,20515,20525,156497
20201223,1135,20530,20550,20525,20540,163157
20201223,1136,20545,20560,20540,20555,242935
20201223,1137,20555,20560,20535,20540,74730
20201223,1138,20545,20560,20535,20540,128265
20201223,1139,20535,20540,20520,20520,52708
20201223,1140,20525,20540,20525,20525,62956
20201223,1141,20525,20535,20515,20520,61969
20201223,1142,20520,20530,20510,20510,137080
20201223,1143,20510,20540,20510,20540,88254
20201223,1144,20540,20560,20535,20555,85113
20201223,1145,20555,20555,20530,20540,87734
20201223,1146,20540,20550,20530,20540,92251
20201223,1147,20540,20550,20530,20535,55701
20201223,1148,20530,20530,20520,20530,83365
20201223,1149,20525,20540,20520,20525,98138
20201223,1150,20530,20530,20515,20520,78904
20201223,1151,20520,20550,20520,20540,103271
20201223,1152,20540,20550,20535,20540,88133
20201223,1153,20535,20535,20525,20530,27164
20201223,1154,20530,20535,20525,20530,29515
20201223,1155,20535,20560,20535,20555,77960
20201223,1156,20555,20580,20555,20565,226401
20201223,1157,20570,20570,20550,20565,36017
20201223,1158,20565,20570,20550,20550,55770
20201223,1159,20550,20560,20540,20545,42232
20201223,1200,20540,20550,20525,20525,113025
20201223,1201,20525,20540,20520,20525,48604
20201223,1202,20520,20530,20520,20530,20866
20201223,1203,20525,20530,20510,20510,143134
20201223,1204,20510,20520,20505,20520,50821
20201223,1205,20515,20520,20510,20520,52145
20201223,1206,20520,20530,20515,20520,37178
20201223,1207,20520,20545,20515,20530,92877
20201223,1208,20530,20550,20530,20550,69890
20201223,1209,20550,20555,20545,20550,32103
20201223,1210,20545,20550,20525,20535,67403
20201223,1211,20535,20545,20520,20525,76870
20201223,1212,20530,20535,20510,20510,98843
20201223,1213,20515,20520,20500,20505,43510
20201223,1214,20505,20530,20505,20525,89787
20201223,1215,20525,20555,20525,20555,182110
20201223,1216,20555,20555,20530,20530,52180
20201223,1217,20530,20535,20530,20535,31278
20201223,1218,20540,20560,20535,20560,63327
20201223,1219,20555,20580,20555,20575,149609
20201223,1220,20575,20590,20570,20590,112120
20201223,1221,20590,20590,20580,20580,122486
20201223,1222,20585,20595,20575,20595,124405
20201223,1223,20595,20610,20585,20605,247287
20201223,1224,20605,20630,20605,20625,195966
20201223,1225,20625,20640,20620,20640,138934
20201223,1226,20640,20645,20630,20640,137159
20201223,1227,20635,20645,20630,20635,141375
20201223,1228,20640,20645,20625,20630,113288
20201223,1229,20630,20635,20620,20635,80062
20201223,1230,20635,20650,20635,20640,122131
20201223,1231,20635,20655,20630,20635,274023
20201223,1232,20635,20640,20625,20630,63071
20201223,1233,20630,20650,20630,20645,56041
20201223,1234,20645,20660,20645,20655,115317
20201223,1235,20655,20670,20655,20670,159982
20201223,1236,20665,20670,20650,20655,113016
20201223,1237,20655,20660,20630,20635,109110
20201223,1238,20640,20640,20625,20625,58683
20201223,1239,20625,20645,20625,20640,35984
20201223,1240,20640,20655,20635,20640,94086
20201223,1241,20640,20665,20640,20655,124502
20201223,1242,20650,20665,20650,20650,76151
20201223,1243,20650,20665,20645,20660,58847
20201223,1244,20655,20665,20655,20655,141913
20201223,1245,20655,20660,20640,20645,88525
20201223,1246,20645,20655,20645,20655,36439
20201223,1247,20655,20665,20645,20665,45968
20201223,1248,20665,20665,20650,20660,20376
20201223,1249,20665,20685,20660,20680,299420
20201223,1250,20680,20700,20665,20700,258168
20201223,1251,20700,20700,20670,20680,107087
20201223,1252,20675,20690,20675,20690,108345
20201223,1253,20685,20700,20680,20695,106807
20201223,1254,20695,20695,20675,20685,86424
20201223,1255,20685,20700,20685,20695,95317
20201223,1256,20695,20715,20690,20710,263109
20201223,1257,20710,20710,20685,20690,135704
20201223,1258,20690,20705,20690,20690,99052
20201223,1259,20695,20705,20690,20700,111396
20201223,1300,20705,20705,20690,20705,115721
20201223,1301,20705,20715,20705,20710,76348
20201223,1302,20715,20735,20705,20730,170818
20201223,1303,20730,20735,20720,20730,69790
20201223,1304,20735,20745,20725,20740,149790
20201223,1305,20745,20760,20740,20745,253990
20201223,1306,20745,20760,20740,20755,112239
20201223,1307,20755,20760,20735,20740,120041
20201223,1308,20745,20750,20740,20745,93983
20201223,1309,20750,20785,20745,20775,246076
20201223,1310,20780,20780,20760,20775,115205
20201223,1311,20775,20810,20770,20805,278277
20201223,1312,20805,20810,20790,20800,280285
20201223,1313,20805,20805,20775,20780,224906
20201223,1314,20780,20790,20755,20755,173902
20201223,1315,20760,20770,20750,20770,168094
20201223,1316,20770,20800,20770,20785,114901
20201223,1317,20790,20800,20775,20780,158684
20201223,1318,20780,20785,20770,20775,65564
20201223,1319,20780,20780,20760,20770,87495
20201223,1320,20770,20780,20765,20770,106736
20201223,1321,20770,20775,20745,20750,88529
20201223,1322,20750,20770,20750,20760,144496
20201223,1323,20760,20775,20750,20765,101536
20201223,1324,20760,20765,20735,20755,160598
20201223,1325,20755,20755,20745,20750,92279
20201223,1326,20750,20755,20740,20750,52478
20201223,1327,20750,20760,20735,20760,142685
20201223,1328,20760,20765,20750,20765,44397
20201223,1329,20760,20770,20755,20770,115316
20201223,1330,20770,20770,20750,20755,48466
20201223,1331,20750,20790,20750,20785,206863
20201223,1332,20785,20785,20765,20780,113784
20201223,1333,20775,20785,20770,20770,70147
20201223,1334,20770,20785,20760,20780,122543
20201223,1335,20780,20790,20775,20780,105301
20201223,1336,20780,20780,20760,20760,87078
20201223,1337,20760,20760,20740,20750,164809
20201223,1338,20750,20765,20750,20755,49526
20201223,1339,20760,20765,20755,20755,90955
20201223,1340,20755,20765,20750,20750,35556
20201223,1341,20755,20755,20735,20740,79765
20201223,1342,20740,20750,20740,20740,64082
20201223,1343,20740,20755,20725,20755,162330
20201223,1344,20755,20760,20730,20735,58877
20201223,1345,20735,20740,20705,20705,157926
20201223,1346,20705,20720,20700,20720,117971
20201223,1347,20720,20725,20705,20705,141534
20201223,1348,20705,20725,20705,20720,101958
20201223,1349,20720,20750,20715,20745,143936
20201223,1350,20745,20765,20745,20760,128436
20201223,1351,20760,20760,20745,20750,87944
20201223,1352,20755,20770,20750,20765,77615
20201223,1353,20765,20785,20760,20785,111649
20201223,1354,20785,20790,20770,20770,128950
20201223,1355,20775,20785,20760,20760,77019
20201223,1356,20760,20760,20745,20745,61504
20201223,1357,20745,20745,20720,20720,91617
20201223,1358,20720,20735,20715,20720,37420
20201223,1359,20715,20730,20715,20730,94351
20201223,1400,20725,20725,20710,20710,76608
20201223,1401,20715,20720,20710,20720,115326
20201223,1402,20720,20740,20720,20730,127059
20201223,1403,20730,20735,20705,20715,51309
20201223,1404,20715,20720,20705,20705,68970
20201223,1405,20705,20705,20690,20705,128357
20201223,1406,20705,20705,20675,20685,102732
20201223,1407,20685,20690,20675,20685,95314
20201223,1408,20685,20695,20675,20690,40972
20201223,1409,20690,20695,20680,20680,93932
20201223,1410,20675,20675,20635,20640,130071
20201223,1411,20640,20645,20605,20615,273199
20201223,1412,20620,20645,20610,20645,75049
20201223,1413,20640,20675,20640,20675,110789
20201223,1414,20675,20685,20665,20675,98985
20201223,1415,20675,20685,20675,20680,32735
20201223,1416,20685,20690,20645,20650,114470
20201223,1417,20650,20670,20645,20655,58023
20201223,1418,20655,20660,20635,20635,58264
20201223,1419,20635,20645,20620,20640,59061
20201223,1420,20640,20640,20615,20615,87704
20201223,1421,20620,20620,20600,20610,63651
20201223,1422,20605,20610,20580,20580,72065
20201223,1423,20575,20590,20560,20590,191297
20201223,1424,20585,20615,20580,20615,62394
20201223,1425,20615,20660,20615,20650,77523
20201223,1426,20655,20675,20645,20660,150589
20201223,1427,20665,20670,20650,20660,68383
20201223,1428,20665,20680,20655,20680,85375
20201223,1429,20680,20680,20660,20670,82241
20201223,1430,20670,20675,20655,20665,62451
20201223,1431,20665,20675,20655,20675,70228
20201223,1432,20670,20705,20670,20700,132015
20201223,1433,20700,20710,20695,20705,199387
20201223,1434,20700,20710,20695,20705,120118
20201223,1435,20705,20710,20695,20710,104546
20201223,1436,20705,20735,20705,20725,128006
20201223,1437,20720,20745,20715,20745,108871
20201223,1438,20740,20760,20735,20760,115021
20201223,1439,20755,20765,20745,20755,129225
20201223,1440,20755,20755,20740,20750,60109
20201223,1441,20750,20770,20750,20760,138853
20201223,1442,20765,20765,20740,20740,87601
20201223,1443,20740,20745,20720,20725,146590
20201223,1444,20720,20725,20705,20710,149219
20201223,1445,20710,20715,20695,20705,77863
20201223,1446,20700,20710,20680,20685,82626
20201223,1447,20685,20720,20680,20710,147197
20201223,1448,20710,20745,20710,20745,93786
20201223,1449,20740,20755,20735,20750,67977
20201223,1450,20745,20750,20720,20730,58035
20201223,1451,20730,20740,20720,20725,72170
20201223,1452,20725,20730,20715,20725,28803
20201223,1453,20730,20750,20725,20745,70314
20201223,1454,20745,20750,20730,20735,58885
20201223,1455,20735,20745,20730,20740,185087
20201223,1456,20740,20740,20710,20720,268552
20201223,1457,20720,20750,20720,20745,99830
20201223,1458,20745,20750,20735,20745,90012
20201223,1459,20745,20750,20740,20740,118306
20201223,1500,20740,20755,20730,20755,154328
20201223,1501,20750,20750,20730,20740,52677
20201223,1502,20740,20765,20735,20760,154402
20201223,1503,20760,20765,20755,20765,34634
20201223,1504,20765,20770,20755,20770,94777
20201223,1505,20765,20780,20760,20775,122748
20201223,1506,20775,20785,20765,20785,119864
20201223,1507,20780,20795,20780,20795,158341
20201223,1508,20785,20790,20770,20790,80202
20201223,1509,20790,20795,20780,20795,56647
20201223,1510,20795,20800,20790,20790,190990
20201223,1511,20790,20790,20775,20780,79719
20201223,1512,20775,20780,20765,20765,139351
20201223,1513,20765,20780,20765,20775,37020
20201223,1514,20775,20780,20755,20760,195751
20201223,1515,20755,20765,20745,20765,32269
20201223,1516,20760,20770,20760,20760,62548
20201223,1517,20755,20770,20750,20765,60544
20201223,1518,20765,20770,20760,20765,13475
20201223,1519,20760,20780,20760,20775,126513
20201223,1520,20770,20780,20765,20770,71817
20201223,1530,20775,20775,20775,20775,251531