날짜,시간,시가,고가,저가,종가,거래량
20201208,0901,20550,20565,20520,20530,219471
20201208,0902,20535,20535,20405,20420,212786
20201208,0903,20415,20530,20395,20515,335015
20201208,0904,20515,20540,20455,20515,934377
20201208,0905,20515,20515,20470,20475,374186
20201208,0906,20480,20520,20445,20475,494118
20201208,0907,20475,20480,20430,20450,344583
20201208,0908,20445,20485,20425,20480,259217
20201208,0909,20480,20480,20440,20445,427344
20201208,0910,20445,20475,20405,20460,505300
20201208,0911,20460,20490,20455,20480,330824
20201208,0912,20480,20560,20475,20530,513053
20201208,0913,20525,20535,20495,20510,366437
20201208,0914,20510,20515,20445,20450,365268
20201208,0915,20445,20470,20430,20440,314978
20201208,0916,20440,20515,20440,20485,457480
20201208,0917,20495,20495,20440,20445,350471
20201208,0918,20445,20480,20440,20450,293401
20201208,0919,20450,20465,20440,20445,354916
20201208,0920,20445,20465,20425,20455,542953
20201208,0921,20455,20455,20400,20435,289846
20201208,0922,20435,20480,20415,20470,460303
20201208,0923,20465,20540,20460,20520,412423
20201208,0924,20515,20525,20495,20520,376393
20201208,0925,20520,20540,20510,20540,239395
20201208,0926,20540,20570,20535,20550,360200
20201208,0927,20555,20575,20540,20555,441783
20201208,0928,20550,20600,20550,20595,322399
20201208,0929,20595,20600,20570,20580,375914
20201208,0930,20575,20590,20515,20520,399020
20201208,0931,20520,20595,20520,20590,302515
20201208,0932,20590,20630,20590,20615,450559
20201208,0933,20615,20630,20590,20615,260608
20201208,0934,20615,20615,20580,20585,235753
20201208,0935,20590,20620,20590,20615,458466
20201208,0936,20610,20610,20575,20580,224469
20201208,0937,20575,20580,20535,20540,334992
20201208,0938,20545,20580,20530,20540,202364
20201208,0939,20540,20550,20530,20540,204307
20201208,0940,20540,20550,20515,20515,145975
20201208,0941,20515,20540,20455,20455,283563
20201208,0942,20460,20510,20455,20495,112299
20201208,0943,20500,20530,20480,20480,225489
20201208,0944,20485,20485,20450,20455,253110
20201208,0945,20460,20475,20450,20455,327956
20201208,0946,20455,20505,20445,20495,225996
20201208,0947,20495,20495,20455,20460,192487
20201208,0948,20455,20460,20425,20435,293921
20201208,0949,20435,20450,20420,20425,157461
20201208,0950,20425,20460,20415,20455,161073
20201208,0951,20450,20450,20375,20405,455520
20201208,0952,20405,20405,20360,20390,396829
20201208,0953,20390,20400,20370,20380,162393
20201208,0954,20380,20430,20370,20425,206177
20201208,0955,20425,20430,20395,20410,239852
20201208,0956,20410,20430,20405,20415,207187
20201208,0957,20415,20415,20385,20385,126204
20201208,0958,20380,20395,20360,20385,270839
20201208,0959,20385,20410,20370,20405,146631
20201208,1000,20405,20430,20380,20425,182951
20201208,1001,20425,20425,20380,20400,337837
20201208,1002,20395,20475,20395,20455,402731
20201208,1003,20465,20490,20455,20475,271102
20201208,1004,20480,20500,20470,20490,182296
20201208,1005,20490,20500,20475,20495,382313
20201208,1006,20495,20505,20455,20475,396593
20201208,1007,20475,20480,20460,20480,186258
20201208,1008,20480,20515,20480,20510,342985
20201208,1009,20510,20520,20475,20485,163769
20201208,1010,20485,20485,20460,20470,210665
20201208,1011,20470,20475,20430,20430,379676
20201208,1012,20435,20440,20395,20425,228383
20201208,1013,20430,20435,20400,20405,134226
20201208,1014,20405,20430,20405,20430,99116
20201208,1015,20430,20430,20385,20385,333770
20201208,1016,20390,20415,20380,20410,152931
20201208,1017,20410,20410,20390,20405,124294
20201208,1018,20410,20410,20375,20375,217007
20201208,1019,20375,20390,20370,20380,72854
20201208,1020,20380,20385,20360,20365,216013
20201208,1021,20365,20370,20340,20370,330213
20201208,1022,20365,20405,20360,20385,205773
20201208,1023,20385,20385,20355,20360,94133
20201208,1024,20360,20375,20345,20355,149163
20201208,1025,20355,20370,20345,20345,243795
20201208,1026,20350,20360,20325,20350,275404
20201208,1027,20350,20350,20320,20335,128718
20201208,1028,20340,20380,20335,20370,258812
20201208,1029,20375,20385,20305,20305,439249
20201208,1030,20305,20310,20265,20305,304565
20201208,1031,20305,20305,20285,20300,231986
20201208,1032,20300,20300,20265,20285,437150
20201208,1033,20285,20320,20280,20315,326621
20201208,1034,20315,20340,20300,20330,197649
20201208,1035,20330,20335,20305,20315,56361
20201208,1036,20310,20320,20280,20320,248493
20201208,1037,20315,20355,20315,20350,205262
20201208,1038,20355,20390,20345,20375,321840
20201208,1039,20375,20385,20315,20315,257498
20201208,1040,20310,20325,20300,20305,255829
20201208,1041,20305,20335,20280,20325,292109
20201208,1042,20330,20360,20320,20350,188003
20201208,1043,20345,20350,20320,20345,78702
20201208,1044,20340,20370,20325,20360,166445
20201208,1045,20360,20375,20345,20370,189973
20201208,1046,20370,20400,20365,20395,221217
20201208,1047,20395,20415,20380,20390,188761
20201208,1048,20390,20405,20385,20400,92543
20201208,1049,20400,20430,20390,20395,138997
20201208,1050,20395,20415,20390,20395,146795
20201208,1051,20390,20390,20365,20380,142918
20201208,1052,20380,20400,20375,20390,157550
20201208,1053,20390,20410,20385,20405,116836
20201208,1054,20405,20415,20385,20390,94953
20201208,1055,20390,20395,20350,20355,228718
20201208,1056,20355,20360,20315,20325,172951
20201208,1057,20325,20345,20320,20330,320796
20201208,1058,20330,20330,20305,20310,219046
20201208,1059,20310,20330,20310,20325,43318
20201208,1100,20325,20325,20295,20315,263345
20201208,1101,20310,20335,20305,20325,178754
20201208,1102,20320,20345,20320,20335,159021
20201208,1103,20335,20365,20335,20355,197179
20201208,1104,20350,20350,20310,20315,81255
20201208,1105,20310,20325,20310,20325,64962
20201208,1106,20320,20325,20305,20310,108105
20201208,1107,20305,20310,20285,20300,243055
20201208,1108,20300,20305,20285,20295,106831
20201208,1109,20295,20295,20275,20280,214841
20201208,1110,20275,20280,20245,20245,334127
20201208,1111,20245,20280,20235,20280,270192
20201208,1112,20280,20280,20240,20240,158952
20201208,1113,20245,20260,20235,20260,282237
20201208,1114,20255,20265,20235,20240,92431
20201208,1115,20240,20240,20220,20220,177709
20201208,1116,20225,20245,20220,20230,66705
20201208,1117,20230,20230,20210,20215,244957
20201208,1118,20210,20210,20190,20195,362870
20201208,1119,20195,20215,20175,20200,330443
20201208,1120,20200,20200,20170,20170,159005
20201208,1121,20170,20225,20165,20195,199322
20201208,1122,20200,20225,20195,20225,225546
20201208,1123,20220,20225,20185,20190,193244
20201208,1124,20195,20215,20175,20205,180450
20201208,1125,20205,20235,20195,20235,190578
20201208,1126,20230,20235,20215,20230,128370
20201208,1127,20225,20225,20195,20200,211462
20201208,1128,20200,20200,20170,20175,171249
20201208,1129,20175,20180,20145,20160,242215
20201208,1130,20160,20210,20155,20195,165542
20201208,1131,20195,20210,20180,20195,96049
20201208,1132,20200,20200,20160,20160,135431
20201208,1133,20170,20175,20155,20175,140468
20201208,1134,20180,20180,20150,20165,200698
20201208,1135,20160,20185,20150,20175,164706
20201208,1136,20180,20185,20165,20180,48367
20201208,1137,20175,20175,20140,20155,175584
20201208,1138,20150,20160,20110,20125,158013
20201208,1139,20125,20130,20105,20120,149762
20201208,1140,20120,20125,20105,20110,185768
20201208,1141,20115,20120,20095,20110,240410
20201208,1142,20110,20160,20110,20130,275157
20201208,1143,20125,20150,20125,20140,107182
20201208,1144,20145,20155,20125,20140,110042
20201208,1145,20135,20160,20130,20155,187753
20201208,1146,20150,20155,20125,20125,156767
20201208,1147,20125,20130,20090,20115,234891
20201208,1148,20115,20145,20105,20135,84032
20201208,1149,20140,20145,20120,20125,85395
20201208,1150,20125,20140,20120,20125,116017
20201208,1151,20125,20125,20105,20120,73805
20201208,1152,20115,20120,20095,20105,145631
20201208,1153,20105,20115,20095,20110,113532
20201208,1154,20110,20110,20085,20090,78655
20201208,1155,20090,20095,20065,20080,311529
20201208,1156,20085,20090,20055,20055,96483
20201208,1157,20055,20065,20040,20060,214637
20201208,1158,20065,20070,20045,20055,100835
20201208,1159,20045,20075,20015,20070,194866
20201208,1200,20070,20070,20050,20065,60846
20201208,1201,20060,20080,20055,20080,71235
20201208,1202,20080,20110,20080,20110,146212
20201208,1203,20115,20145,20105,20140,170683
20201208,1204,20140,20155,20125,20145,172447
20201208,1205,20150,20150,20135,20145,70070
20201208,1206,20145,20150,20120,20120,76855
20201208,1207,20130,20135,20120,20125,75001
20201208,1208,20125,20150,20120,20140,95789
20201208,1209,20145,20155,20140,20145,122879
20201208,1210,20150,20155,20140,20155,134593
20201208,1211,20155,20155,20130,20130,198863
20201208,1212,20135,20160,20125,20155,115414
20201208,1213,20155,20170,20140,20165,81103
20201208,1214,20165,20180,20165,20170,117485
20201208,1215,20170,20170,20160,20165,93037
20201208,1216,20165,20190,20165,20190,128722
20201208,1217,20190,20200,20180,20190,250238
20201208,1218,20185,20200,20180,20185,107474
20201208,1219,20180,20190,20170,20170,90092
20201208,1220,20165,20190,20165,20180,79181
20201208,1221,20175,20175,20140,20140,182427
20201208,1222,20145,20150,20130,20145,162716
20201208,1223,20145,20155,20135,20135,63914
20201208,1224,20135,20140,20120,20140,46475
20201208,1225,20135,20160,20135,20145,145379
20201208,1226,20145,20145,20120,20125,62366
20201208,1227,20125,20130,20105,20115,66170
20201208,1228,20110,20125,20095,20110,141131
20201208,1229,20110,20120,20105,20120,33363
20201208,1230,20120,20140,20120,20135,69198
20201208,1231,20130,20140,20120,20120,59846
20201208,1232,20120,20145,20115,20140,68791
20201208,1233,20140,20175,20140,20170,198383
20201208,1234,20170,20185,20165,20175,81980
20201208,1235,20175,20190,20165,20190,58927
20201208,1236,20185,20190,20175,20185,50856
20201208,1237,20185,20195,20180,20180,68355
20201208,1238,20175,20180,20160,20170,152448
20201208,1239,20170,20195,20165,20195,106120
20201208,1240,20195,20200,20185,20185,126834
20201208,1241,20185,20195,20180,20180,125030
20201208,1242,20180,20210,20180,20200,172789
20201208,1243,20200,20215,20195,20195,285015
20201208,1244,20190,20205,20180,20195,148286
20201208,1245,20190,20205,20185,20185,79311
20201208,1246,20190,20205,20175,20205,144390
20201208,1247,20200,20210,20185,20190,71067
20201208,1248,20195,20210,20190,20210,162178
20201208,1249,20205,20215,20195,20215,162677
20201208,1250,20215,20225,20200,20210,274419
20201208,1251,20205,20210,20195,20195,171500
20201208,1252,20195,20200,20180,20195,93693
20201208,1253,20190,20200,20190,20190,89866
20201208,1254,20190,20195,20180,20180,79064
20201208,1255,20180,20220,20180,20220,152736
20201208,1256,20215,20225,20205,20220,184153
20201208,1257,20225,20235,20210,20230,203955
20201208,1258,20230,20265,20230,20260,325414
20201208,1259,20260,20280,20255,20275,143963
20201208,1300,20275,20285,20255,20260,117066
20201208,1301,20260,20280,20260,20265,190658
20201208,1302,20265,20280,20255,20275,67389
20201208,1303,20275,20290,20265,20280,281105
20201208,1304,20280,20295,20280,20285,205950
20201208,1305,20290,20295,20285,20290,187456
20201208,1306,20285,20305,20285,20300,192655
20201208,1307,20300,20310,20285,20305,261792
20201208,1308,20305,20310,20280,20285,195108
20201208,1309,20285,20320,20285,20315,186578
20201208,1310,20315,20315,20300,20305,144405
20201208,1311,20305,20315,20290,20295,160600
20201208,1312,20290,20300,20270,20270,132891
20201208,1313,20270,20280,20260,20265,85779
20201208,1314,20270,20285,20265,20280,75310
20201208,1315,20285,20290,20275,20290,62511
20201208,1316,20290,20305,20285,20295,118499
20201208,1317,20295,20300,20290,20300,44573
20201208,1318,20300,20305,20280,20285,67440
20201208,1319,20285,20285,20265,20275,67667
20201208,1320,20270,20285,20260,20285,83923
20201208,1321,20285,20290,20275,20280,36459
20201208,1322,20275,20290,20275,20285,48434
20201208,1323,20280,20295,20280,20290,159197
20201208,1324,20285,20305,20280,20300,89696
20201208,1325,20305,20310,20300,20305,51780
20201208,1326,20310,20335,20305,20330,380567
20201208,1327,20325,20335,20320,20335,51672
20201208,1328,20335,20350,20330,20340,268389
20201208,1329,20340,20360,20335,20350,122086
20201208,1330,20350,20375,20345,20365,345759
20201208,1331,20365,20390,20360,20390,186142
20201208,1332,20395,20420,20390,20415,268932
20201208,1333,20415,20420,20395,20405,343649
20201208,1334,20410,20430,20400,20420,273519
20201208,1335,20420,20420,20400,20420,185920
20201208,1336,20415,20420,20390,20400,192586
20201208,1337,20400,20415,20370,20375,167347
20201208,1338,20370,20385,20360,20375,261717
20201208,1339,20370,20385,20370,20385,39069
20201208,1340,20385,20410,20385,20405,89586
20201208,1341,20410,20410,20385,20400,121989
20201208,1342,20400,20405,20375,20390,120330
20201208,1343,20385,20395,20360,20370,125715
20201208,1344,20370,20385,20365,20380,87283
20201208,1345,20380,20390,20375,20380,124301
20201208,1346,20380,20400,20380,20395,128171
20201208,1347,20395,20400,20380,20380,106733
20201208,1348,20380,20385,20370,20380,64709
20201208,1349,20385,20390,20380,20390,36440
20201208,1350,20390,20400,20380,20395,152346
20201208,1351,20395,20395,20375,20375,154774
20201208,1352,20380,20390,20375,20375,56403
20201208,1353,20375,20390,20370,20385,62340
20201208,1354,20390,20390,20365,20365,122427
20201208,1355,20370,20370,20340,20340,261363
20201208,1356,20340,20350,20315,20320,137632
20201208,1357,20320,20320,20285,20290,123389
20201208,1358,20290,20300,20270,20275,344040
20201208,1359,20275,20295,20265,20285,170009
20201208,1400,20285,20295,20270,20295,154933
20201208,1401,20295,20295,20275,20295,222417
20201208,1402,20295,20335,20290,20320,304816
20201208,1403,20320,20335,20315,20330,93802
20201208,1404,20325,20340,20320,20325,192514
20201208,1405,20320,20320,20285,20290,186994
20201208,1406,20290,20305,20280,20295,87046
20201208,1407,20300,20320,20290,20295,142084
20201208,1408,20300,20320,20295,20300,182683
20201208,1409,20300,20330,20295,20325,134752
20201208,1410,20320,20325,20305,20315,91035
20201208,1411,20310,20320,20295,20295,275527
20201208,1412,20290,20305,20270,20275,195747
20201208,1413,20275,20275,20250,20270,204324
20201208,1414,20270,20275,20250,20265,120614
20201208,1415,20260,20290,20245,20290,141326
20201208,1416,20290,20300,20280,20290,205386
20201208,1417,20290,20290,20265,20275,50694
20201208,1418,20275,20275,20255,20260,105368
20201208,1419,20255,20265,20250,20260,101561
20201208,1420,20260,20265,20240,20250,200587
20201208,1421,20255,20255,20220,20245,116110
20201208,1422,20245,20250,20230,20235,94409
20201208,1423,20235,20245,20215,20240,93375
20201208,1424,20235,20235,20210,20215,145969
20201208,1425,20215,20215,20190,20190,170326
20201208,1426,20195,20215,20190,20190,212815
20201208,1427,20195,20200,20175,20195,155036
20201208,1428,20190,20210,20185,20205,188690
20201208,1429,20205,20205,20180,20185,117921
20201208,1430,20180,20190,20160,20160,55794
20201208,1431,20160,20210,20160,20195,181656
20201208,1432,20190,20190,20160,20185,123667
20201208,1433,20190,20210,20190,20200,180744
20201208,1434,20205,20220,20190,20215,206069
20201208,1435,20215,20220,20175,20175,92169
20201208,1436,20175,20215,20165,20205,223190
20201208,1437,20210,20220,20205,20220,119008
20201208,1438,20220,20225,20215,20225,97406
20201208,1439,20230,20230,20215,20215,165104
20201208,1440,20220,20220,20190,20200,112668
20201208,1441,20200,20220,20190,20215,91904
20201208,1442,20215,20215,20200,20210,31026
20201208,1443,20210,20265,20210,20265,260553
20201208,1444,20270,20270,20250,20265,131552
20201208,1445,20265,20270,20245,20270,280152
20201208,1446,20265,20275,20250,20265,181191
20201208,1447,20270,20270,20225,20225,179321
20201208,1448,20230,20235,20210,20230,126026
20201208,1449,20235,20250,20230,20240,97546
20201208,1450,20235,20235,20185,20205,188323
20201208,1451,20200,20205,20190,20200,102711
20201208,1452,20200,20210,20160,20160,214082
20201208,1453,20160,20170,20115,20120,251128
20201208,1454,20120,20145,20105,20110,300214
20201208,1455,20110,20125,20090,20110,290265
20201208,1456,20115,20115,20080,20100,253014
20201208,1457,20095,20110,20070,20075,179070
20201208,1458,20075,20125,20070,20120,223369
20201208,1459,20120,20125,20080,20085,152520
20201208,1500,20085,20095,20065,20070,170564
20201208,1501,20075,20095,20060,20090,131671
20201208,1502,20090,20115,20080,20090,219480
20201208,1503,20090,20100,20075,20090,122354
20201208,1504,20085,20145,20085,20140,117251
20201208,1505,20140,20150,20115,20130,209545
20201208,1506,20125,20135,20115,20125,90272
20201208,1507,20125,20135,20110,20125,91151
20201208,1508,20125,20130,20090,20095,106470
20201208,1509,20095,20110,20065,20070,174849
20201208,1510,20065,20065,20030,20035,179464
20201208,1511,20030,20055,20020,20030,165877
20201208,1512,20025,20040,20000,20010,191853
20201208,1513,20010,20020,19990,20005,248591
20201208,1514,20000,20015,19990,19990,124882
20201208,1515,19985,20010,19985,20010,76097
20201208,1516,20010,20045,20010,20035,95357
20201208,1517,20030,20035,19995,20005,81536
20201208,1518,20005,20020,20000,20005,85790
20201208,1519,20005,20025,20000,20015,98809
20201208,1520,20015,20020,20000,20015,78036
20201208,1530,19990,19990,19990,19990,504667