날짜,시간,시가,고가,저가,종가,거래량
20201211,0901,20870,20875,20815,20850,814077
20201211,0902,20850,21020,20850,21000,1238266
20201211,0903,21000,21045,20980,21000,753474
20201211,0904,21000,21020,20955,21000,715828
20201211,0905,21000,21015,20945,20965,539838
20201211,0906,20965,21015,20870,20880,571343
20201211,0907,20885,20885,20820,20860,557656
20201211,0908,20855,20865,20830,20855,363090
20201211,0909,20855,20870,20830,20855,278614
20201211,0910,20855,20930,20850,20905,414556
20201211,0911,20905,21000,20890,21000,616803
20201211,0912,21000,21000,20935,20945,622761
20201211,0913,20950,20980,20910,20975,474459
20201211,0914,20975,21020,20955,20965,637764
20201211,0915,20960,20960,20850,20900,566457
20201211,0916,20900,20990,20890,20950,493684
20201211,0917,20945,20980,20935,20955,518987
20201211,0918,20955,20965,20915,20930,383132
20201211,0919,20930,20935,20880,20900,540079
20201211,0920,20895,20960,20890,20935,377304
20201211,0921,20935,20975,20930,20955,497981
20201211,0922,20955,20960,20880,20895,391543
20201211,0923,20885,20935,20880,20895,415984
20201211,0924,20895,20900,20875,20895,247035
20201211,0925,20895,20895,20850,20870,359920
20201211,0926,20870,20960,20865,20920,533579
20201211,0927,20920,20930,20895,20900,236102
20201211,0928,20900,20930,20890,20895,263602
20201211,0929,20895,20900,20855,20870,391155
20201211,0930,20875,20960,20870,20955,635104
20201211,0931,20955,20985,20935,20950,440821
20201211,0932,20950,20995,20950,20990,330707
20201211,0933,20995,20995,20950,20950,232120
20201211,0934,20955,20995,20950,20980,298985
20201211,0935,20980,21000,20970,20995,275978
20201211,0936,20995,21010,20990,20995,320895
20201211,0937,20990,21025,20985,21025,345802
20201211,0938,21030,21060,21015,21020,620815
20201211,0939,21020,21055,21015,21045,231149
20201211,0940,21045,21055,21025,21030,221719
20201211,0941,21030,21040,21005,21030,319068
20201211,0942,21030,21050,21025,21050,203232
20201211,0943,21050,21075,21045,21060,352872
20201211,0944,21060,21115,21060,21095,590110
20201211,0945,21100,21120,21085,21085,529618
20201211,0946,21090,21110,21080,21080,220086
20201211,0947,21080,21080,21025,21050,693724
20201211,0948,21050,21065,21020,21060,317342
20201211,0949,21065,21065,21010,21020,402814
20201211,0950,21015,21040,21005,21020,217171
20201211,0951,21020,21035,21005,21015,187803
20201211,0952,21015,21055,21015,21025,239138
20201211,0953,21030,21040,20985,20990,225702
20201211,0954,20985,21005,20975,21005,174592
20201211,0955,21005,21020,20990,20990,176634
20201211,0956,20985,21020,20970,21000,219143
20201211,0957,21005,21020,20990,20995,108365
20201211,0958,20995,21005,20980,20985,173399
20201211,0959,20985,20990,20970,20975,136207
20201211,1000,20975,20975,20915,20940,313549
20201211,1001,20940,20995,20930,20990,258984
20201211,1002,20990,21035,20990,21015,385801
20201211,1003,21020,21030,21005,21015,154545
20201211,1004,21015,21045,21010,21010,328390
20201211,1005,21010,21020,21000,21005,160896
20201211,1006,21005,21030,21000,21020,262067
20201211,1007,21025,21035,21005,21005,208610
20201211,1008,21005,21025,21005,21010,125487
20201211,1009,21015,21025,20925,20950,500981
20201211,1010,20950,21010,20950,20985,314319
20201211,1011,20990,20990,20945,20960,235416
20201211,1012,20960,20965,20935,20935,444607
20201211,1013,20935,20940,20915,20920,343055
20201211,1014,20920,20920,20885,20895,347891
20201211,1015,20895,20920,20890,20900,219625
20201211,1016,20900,20910,20890,20900,213699
20201211,1017,20900,20905,20865,20865,234237
20201211,1018,20865,20890,20855,20860,244874
20201211,1019,20865,20910,20855,20910,160009
20201211,1020,20905,20925,20890,20915,189881
20201211,1021,20920,20950,20915,20945,120914
20201211,1022,20945,20950,20910,20940,205410
20201211,1023,20945,20970,20935,20965,204769
20201211,1024,20965,20975,20955,20955,124898
20201211,1025,20955,20965,20950,20955,88936
20201211,1026,20950,20965,20915,20935,179309
20201211,1027,20940,20940,20920,20925,180866
20201211,1028,20925,20980,20915,20970,308050
20201211,1029,20970,20990,20965,20985,278652
20201211,1030,20980,20990,20975,20980,82460
20201211,1031,20980,20985,20950,20965,126520
20201211,1032,20965,20975,20935,20955,133550
20201211,1033,20955,20970,20940,20955,102430
20201211,1034,20955,20995,20950,20990,398396
20201211,1035,20990,21000,20980,20995,165936
20201211,1036,20990,21015,20985,21015,216080
20201211,1037,21015,21020,21000,21010,194053
20201211,1038,21010,21010,20980,21005,132317
20201211,1039,21000,21050,21000,21040,359980
20201211,1040,21045,21050,21025,21035,129532
20201211,1041,21035,21060,21035,21050,237288
20201211,1042,21050,21060,21035,21055,109178
20201211,1043,21055,21060,21035,21050,80292
20201211,1044,21050,21060,21040,21055,168526
20201211,1045,21055,21075,21055,21065,308124
20201211,1046,21065,21095,21065,21080,205261
20201211,1047,21080,21080,21055,21060,140265
20201211,1048,21065,21085,21060,21060,130976
20201211,1049,21065,21080,21060,21075,73094
20201211,1050,21075,21095,21070,21080,189658
20201211,1051,21085,21115,21085,21110,299128
20201211,1052,21105,21120,21105,21110,205466
20201211,1053,21110,21110,21095,21100,101276
20201211,1054,21100,21110,21080,21080,219522
20201211,1055,21080,21105,21075,21090,167460
20201211,1056,21090,21100,21065,21070,108299
20201211,1057,21065,21080,21060,21080,159980
20201211,1058,21085,21110,21080,21090,139935
20201211,1059,21095,21110,21085,21085,191209
20201211,1100,21085,21095,21075,21090,38691
20201211,1101,21085,21095,21070,21080,34034
20201211,1102,21075,21100,21075,21095,78391
20201211,1103,21095,21100,21085,21095,52296
20201211,1104,21095,21140,21085,21140,414537
20201211,1105,21135,21140,21115,21125,220822
20201211,1106,21130,21145,21130,21140,240787
20201211,1107,21135,21140,21090,21095,268285
20201211,1108,21095,21110,21090,21095,116097
20201211,1109,21095,21115,21085,21095,178289
20201211,1110,21095,21100,21080,21090,114512
20201211,1111,21090,21090,21070,21070,119635
20201211,1112,21075,21095,21070,21085,232474
20201211,1113,21085,21090,21060,21065,160168
20201211,1114,21070,21070,21040,21045,144446
20201211,1115,21045,21070,21045,21055,115979
20201211,1116,21050,21080,21050,21065,106038
20201211,1117,21065,21085,21055,21085,146529
20201211,1118,21080,21090,21075,21090,123403
20201211,1119,21090,21095,21080,21090,61805
20201211,1120,21090,21100,21075,21085,67792
20201211,1121,21080,21095,21060,21065,91082
20201211,1122,21065,21075,21060,21070,161031
20201211,1123,21075,21095,21075,21090,76153
20201211,1124,21085,21090,21060,21060,103170
20201211,1125,21065,21080,21050,21055,137177
20201211,1126,21055,21060,21050,21055,84483
20201211,1127,21055,21060,21040,21045,57463
20201211,1128,21040,21055,21040,21055,137683
20201211,1129,21055,21060,21040,21045,33533
20201211,1130,21045,21045,21025,21030,126153
20201211,1131,21030,21030,21015,21025,92165
20201211,1132,21025,21025,21005,21010,114273
20201211,1133,21010,21010,20990,20995,128355
20201211,1134,20995,21010,20985,21005,139604
20201211,1135,21005,21020,20990,21020,221021
20201211,1136,21020,21020,21000,21000,78899
20201211,1137,21000,21000,20970,20980,171291
20201211,1138,20980,20990,20975,20980,73567
20201211,1139,20985,20995,20975,20985,118155
20201211,1140,20980,20990,20960,20960,122395
20201211,1141,20965,20965,20925,20955,238654
20201211,1142,20955,20965,20940,20945,141294
20201211,1143,20940,20975,20935,20970,127295
20201211,1144,20970,20985,20960,20975,144790
20201211,1145,20980,20990,20970,20985,77613
20201211,1146,20985,20985,20970,20975,105359
20201211,1147,20970,20985,20965,20970,142183
20201211,1148,20965,20965,20955,20960,57157
20201211,1149,20965,20985,20955,20980,104368
20201211,1150,20980,20985,20945,20955,90727
20201211,1151,20955,20955,20925,20940,188814
20201211,1152,20945,20945,20920,20925,67773
20201211,1153,20925,20925,20905,20910,201711
20201211,1154,20915,20915,20890,20900,337037
20201211,1155,20905,20915,20895,20910,64035
20201211,1156,20910,20945,20905,20940,223091
20201211,1157,20935,20975,20935,20970,239018
20201211,1158,20970,20975,20945,20950,106955
20201211,1159,20945,20955,20930,20940,155634
20201211,1200,20945,20950,20920,20935,116091
20201211,1201,20930,20945,20925,20930,97820
20201211,1202,20930,20945,20925,20940,140204
20201211,1203,20940,20945,20930,20945,105765
20201211,1204,20940,20960,20940,20960,158576
20201211,1205,20960,20960,20940,20945,48946
20201211,1206,20945,20950,20930,20935,57616
20201211,1207,20935,20935,20925,20930,51155
20201211,1208,20930,20930,20875,20880,174143
20201211,1209,20875,20940,20875,20935,136616
20201211,1210,20935,20940,20910,20920,47979
20201211,1211,20915,20950,20915,20945,149232
20201211,1212,20940,20945,20910,20920,143862
20201211,1213,20915,20915,20875,20880,193675
20201211,1214,20880,20895,20855,20880,208473
20201211,1215,20875,20890,20850,20880,103743
20201211,1216,20875,20905,20865,20900,78697
20201211,1217,20905,20905,20875,20900,206295
20201211,1218,20900,20905,20890,20900,73581
20201211,1219,20895,20895,20865,20885,72987
20201211,1220,20890,20905,20885,20905,329007
20201211,1221,20905,20925,20895,20925,190711
20201211,1222,20925,20935,20910,20920,215446
20201211,1223,20915,20920,20880,20885,172143
20201211,1224,20885,20915,20885,20895,111623
20201211,1225,20895,20905,20890,20900,114888
20201211,1226,20900,20915,20895,20905,117742
20201211,1227,20905,20915,20890,20910,339042
20201211,1228,20915,20935,20910,20920,306983
20201211,1229,20920,20920,20900,20910,118258
20201211,1230,20910,20945,20900,20940,263203
20201211,1231,20940,20950,20920,20950,101800
20201211,1232,20945,20960,20935,20945,180370
20201211,1233,20945,20955,20940,20945,127635
20201211,1234,20945,20950,20925,20940,82768
20201211,1235,20940,20955,20935,20940,99577
20201211,1236,20935,20940,20915,20930,106444
20201211,1237,20930,20930,20915,20915,68714
20201211,1238,20920,20955,20915,20950,105663
20201211,1239,20955,20955,20930,20940,130212
20201211,1240,20940,20945,20930,20935,35195
20201211,1241,20935,20940,20925,20925,26159
20201211,1242,20925,20935,20915,20935,48086
20201211,1243,20930,20940,20920,20925,58326
20201211,1244,20920,20920,20910,20915,43019
20201211,1245,20915,20925,20900,20925,66257
20201211,1246,20915,20940,20910,20930,130007
20201211,1247,20925,20930,20910,20920,58586
20201211,1248,20925,20930,20905,20905,54996
20201211,1249,20910,20915,20905,20910,65278
20201211,1250,20910,20930,20910,20920,79650
20201211,1251,20920,20950,20915,20945,116072
20201211,1252,20945,20945,20930,20940,93544
20201211,1253,20940,20940,20900,20900,119473
20201211,1254,20905,20925,20905,20915,52547
20201211,1255,20915,20915,20900,20900,24253
20201211,1256,20900,20905,20890,20895,248520
20201211,1257,20895,20895,20880,20885,108552
20201211,1258,20885,20905,20885,20900,82511
20201211,1259,20900,20905,20890,20905,106141
20201211,1300,20910,20925,20905,20925,90643
20201211,1301,20920,20925,20910,20925,48841
20201211,1302,20925,20945,20910,20940,94655
20201211,1303,20945,20945,20930,20935,105222
20201211,1304,20940,20940,20925,20935,35802
20201211,1305,20935,20945,20925,20945,63946
20201211,1306,20940,20960,20940,20955,88802
20201211,1307,20955,20955,20940,20950,46622
20201211,1308,20955,20965,20950,20955,133903
20201211,1309,20955,20970,20950,20965,60944
20201211,1310,20965,21000,20965,20985,234593
20201211,1311,20985,20990,20965,20980,118141
20201211,1312,20980,20990,20980,20990,75154
20201211,1313,20990,21005,20985,21000,154235
20201211,1314,21000,21000,20980,20990,128106
20201211,1315,20990,21000,20980,20985,41008
20201211,1316,20980,21010,20980,21005,181374
20201211,1317,21005,21015,20990,21000,49000
20201211,1318,21005,21020,21000,21005,62132
20201211,1319,21005,21020,21005,21015,77061
20201211,1320,21015,21020,21005,21015,35364
20201211,1321,21015,21025,21005,21005,81957
20201211,1322,21005,21025,21005,21015,47937
20201211,1323,21020,21025,21015,21015,30630
20201211,1324,21010,21025,21000,21000,57195
20201211,1325,21000,21015,21000,21005,42761
20201211,1326,21010,21020,20995,21000,79424
20201211,1327,21000,21000,20955,20960,164578
20201211,1328,20960,20970,20940,20945,199668
20201211,1329,20940,20960,20935,20955,135170
20201211,1330,20955,20970,20955,20970,54238
20201211,1331,20970,20995,20970,20980,62089
20201211,1332,20975,21000,20970,20995,150378
20201211,1333,20990,20995,20985,20990,36260
20201211,1334,20990,20995,20985,20995,16224
20201211,1335,20995,21010,20990,20995,79918
20201211,1336,20995,21010,20995,21010,35990
20201211,1337,21010,21015,21000,21010,87040
20201211,1338,21010,21025,21005,21025,122197
20201211,1339,21025,21030,21010,21015,112870
20201211,1340,21015,21030,21015,21030,24847
20201211,1341,21025,21035,21010,21015,105727
20201211,1342,21015,21015,20995,20995,71270
20201211,1343,20995,21000,20985,20990,119972
20201211,1344,20990,21000,20985,20995,51588
20201211,1345,20990,21000,20985,20995,37471
20201211,1346,20990,20995,20975,20975,70630
20201211,1347,20975,20980,20965,20970,77154
20201211,1348,20970,20980,20960,20975,64097
20201211,1349,20980,20990,20975,20985,23738
20201211,1350,20985,21005,20985,20995,84955
20201211,1351,21000,21010,20990,20995,31637
20201211,1352,20990,21000,20980,20980,38861
20201211,1353,20975,20990,20970,20975,51886
20201211,1354,20970,20990,20965,20985,86687
20201211,1355,20985,20990,20980,20980,31514
20201211,1356,20980,20990,20975,20980,59211
20201211,1357,20980,20980,20970,20980,32377
20201211,1358,20985,21000,20985,20995,80824
20201211,1359,20995,21005,20980,20980,58823
20201211,1400,20985,20990,20970,20980,89009
20201211,1401,20980,21005,20975,20980,199272
20201211,1402,20985,20995,20980,20985,50818
20201211,1403,20985,21000,20985,20990,20562
20201211,1404,20990,20995,20990,20995,5691
20201211,1405,20990,21005,20975,21005,123786
20201211,1406,21005,21025,20995,21010,229863
20201211,1407,21015,21020,21000,21005,73772
20201211,1408,21000,21005,20975,20985,127341
20201211,1409,20985,20995,20975,20980,116453
20201211,1410,20980,20995,20980,20985,118128
20201211,1411,20985,20990,20975,20980,42711
20201211,1412,20980,20985,20975,20980,36864
20201211,1413,20980,20980,20965,20970,105427
20201211,1414,20970,20990,20965,20990,75320
20201211,1415,20990,20995,20970,20985,116363
20201211,1416,20980,21005,20980,21005,140707
20201211,1417,21005,21010,20990,21000,35852
20201211,1418,21005,21015,21000,21010,108914
20201211,1419,21010,21015,20985,21000,250039
20201211,1420,21000,21005,20995,21000,55492
20201211,1421,20995,21015,20990,21010,45300
20201211,1422,21010,21015,21000,21005,17203
20201211,1423,21005,21015,21005,21010,44770
20201211,1424,21015,21040,21010,21035,231856
20201211,1425,21035,21040,21025,21035,184080
20201211,1426,21040,21040,21020,21035,159052
20201211,1427,21030,21035,21010,21010,192408
20201211,1428,21015,21020,20970,20975,245339
20201211,1429,20975,20980,20965,20970,178041
20201211,1430,20970,20985,20965,20980,77158
20201211,1431,20985,21010,20980,21005,194111
20201211,1432,21005,21020,20995,21015,187390
20201211,1433,21015,21025,21005,21025,97236
20201211,1434,21020,21035,21020,21030,255256
20201211,1435,21030,21045,21025,21025,249600
20201211,1436,21020,21035,21015,21025,114674
20201211,1437,21025,21040,21020,21035,94519
20201211,1438,21035,21060,21030,21055,247123
20201211,1439,21060,21075,21055,21065,179688
20201211,1440,21065,21070,21055,21065,179088
20201211,1441,21065,21080,21065,21065,215652
20201211,1442,21065,21065,21050,21055,112517
20201211,1443,21060,21060,21015,21015,67835
20201211,1444,21020,21045,21020,21035,183318
20201211,1445,21030,21040,21020,21020,107220
20201211,1446,21025,21035,21020,21030,70594
20201211,1447,21025,21035,21020,21025,69463
20201211,1448,21020,21030,21000,21005,381568
20201211,1449,21005,21010,20985,20990,234497
20201211,1450,20995,20995,20980,20980,153441
20201211,1451,20980,20985,20965,20965,193654
20201211,1452,20970,20990,20970,20990,185210
20201211,1453,20990,21010,20985,20985,128410
20201211,1454,20990,20990,20975,20980,114723
20201211,1455,20980,20980,20965,20970,90603
20201211,1456,20970,20975,20955,20960,105417
20201211,1457,20960,20960,20945,20950,144779
20201211,1458,20955,20970,20940,20945,106330
20201211,1459,20945,20975,20935,20975,122919
20201211,1500,20970,20975,20955,20965,74925
20201211,1501,20960,20995,20960,20980,117099
20201211,1502,20980,21000,20975,20985,77674
20201211,1503,20985,20990,20975,20980,156643
20201211,1504,20980,20990,20975,20985,115977
20201211,1505,20980,20990,20975,20980,101067
20201211,1506,20980,20990,20970,20980,104567
20201211,1507,20980,20990,20965,20975,124915
20201211,1508,20975,20980,20965,20965,120400
20201211,1509,20970,20985,20965,20975,88659
20201211,1510,20980,20980,20965,20965,84934
20201211,1511,20965,20980,20955,20960,81471
20201211,1512,20960,20965,20955,20960,50348
20201211,1513,20955,20960,20945,20950,89281
20201211,1514,20950,20955,20930,20930,146049
20201211,1515,20930,20960,20930,20955,94753
20201211,1516,20955,20955,20935,20940,84454
20201211,1517,20940,20940,20920,20925,78221
20201211,1518,20925,20945,20910,20930,107340
20201211,1519,20935,20945,20930,20935,60573
20201211,1520,20930,20945,20930,20940,84960
20201211,1530,20940,20940,20940,20940,253609