날짜,시간,시가,고가,저가,종가,거래량
20201209,0901,20170,20265,20140,20250,939026
20201209,0902,20255,20345,20250,20310,946956
20201209,0903,20315,20325,20295,20310,425782
20201209,0904,20305,20330,20245,20260,666464
20201209,0905,20260,20275,20190,20190,489012
20201209,0906,20190,20270,20165,20265,602906
20201209,0907,20270,20300,20265,20285,496045
20201209,0908,20285,20330,20265,20330,327448
20201209,0909,20330,20335,20315,20330,462182
20201209,0910,20330,20335,20295,20300,535447
20201209,0911,20300,20320,20205,20260,419485
20201209,0912,20260,20310,20245,20295,487461
20201209,0913,20295,20300,20265,20285,196371
20201209,0914,20290,20335,20285,20320,544356
20201209,0915,20320,20330,20300,20320,258433
20201209,0916,20320,20330,20290,20320,424119
20201209,0917,20320,20385,20315,20380,536552
20201209,0918,20385,20400,20365,20380,399546
20201209,0919,20380,20400,20345,20355,488196
20201209,0920,20355,20375,20325,20325,297985
20201209,0921,20320,20360,20300,20355,361246
20201209,0922,20360,20375,20340,20365,306590
20201209,0923,20360,20390,20355,20385,264323
20201209,0924,20385,20390,20310,20330,343030
20201209,0925,20330,20335,20300,20320,636302
20201209,0926,20320,20395,20315,20370,1428152
20201209,0927,20370,20385,20355,20375,1114509
20201209,0928,20375,20400,20370,20380,475745
20201209,0929,20380,20400,20375,20400,394730
20201209,0930,20400,20430,20400,20425,291430
20201209,0931,20425,20430,20380,20385,376795
20201209,0932,20385,20395,20335,20345,389815
20201209,0933,20340,20355,20300,20335,392112
20201209,0934,20340,20350,20300,20305,450726
20201209,0935,20300,20320,20280,20280,282684
20201209,0936,20280,20310,20275,20295,368718
20201209,0937,20300,20345,20285,20310,412168
20201209,0938,20305,20325,20290,20320,351457
20201209,0939,20320,20320,20270,20280,395535
20201209,0940,20275,20285,20240,20270,303652
20201209,0941,20270,20305,20255,20290,168622
20201209,0942,20290,20320,20255,20255,296572
20201209,0943,20265,20290,20245,20285,364667
20201209,0944,20290,20310,20285,20295,183288
20201209,0945,20295,20315,20295,20305,204391
20201209,0946,20310,20365,20300,20350,727371
20201209,0947,20355,20370,20350,20355,371679
20201209,0948,20350,20365,20330,20355,380446
20201209,0949,20350,20390,20350,20385,471052
20201209,0950,20385,20410,20385,20405,534302
20201209,0951,20405,20420,20385,20390,390948
20201209,0952,20390,20410,20375,20375,227401
20201209,0953,20375,20410,20370,20405,216426
20201209,0954,20400,20410,20380,20390,180449
20201209,0955,20390,20390,20355,20380,245325
20201209,0956,20380,20385,20365,20370,175872
20201209,0957,20375,20400,20365,20395,125482
20201209,0958,20400,20405,20345,20350,419192
20201209,0959,20350,20395,20345,20390,149006
20201209,1000,20395,20405,20365,20380,274316
20201209,1001,20380,20385,20330,20345,425002
20201209,1002,20340,20360,20335,20350,136146
20201209,1003,20345,20345,20300,20305,408739
20201209,1004,20300,20355,20300,20350,288259
20201209,1005,20345,20350,20295,20300,212074
20201209,1006,20295,20300,20275,20280,200123
20201209,1007,20280,20315,20275,20295,356776
20201209,1008,20300,20330,20290,20325,132084
20201209,1009,20325,20340,20310,20335,211421
20201209,1010,20330,20390,20330,20385,527842
20201209,1011,20380,20400,20360,20395,323200
20201209,1012,20400,20405,20370,20385,273238
20201209,1013,20385,20395,20370,20385,178795
20201209,1014,20380,20385,20365,20370,233332
20201209,1015,20375,20380,20365,20375,212244
20201209,1016,20375,20380,20345,20355,258657
20201209,1017,20355,20370,20340,20350,309778
20201209,1018,20350,20350,20330,20345,182509
20201209,1019,20350,20360,20325,20335,195441
20201209,1020,20330,20370,20325,20365,104443
20201209,1021,20370,20380,20360,20360,201317
20201209,1022,20355,20355,20315,20325,173519
20201209,1023,20320,20335,20315,20320,101684
20201209,1024,20325,20335,20310,20330,173304
20201209,1025,20330,20335,20320,20335,40359
20201209,1026,20330,20365,20325,20360,222821
20201209,1027,20360,20360,20345,20345,99714
20201209,1028,20345,20355,20345,20355,22289
20201209,1029,20355,20360,20325,20335,131001
20201209,1030,20335,20355,20335,20350,128760
20201209,1031,20350,20375,20345,20365,271281
20201209,1032,20365,20375,20350,20375,238181
20201209,1033,20380,20395,20375,20375,154364
20201209,1034,20380,20420,20380,20415,475343
20201209,1035,20415,20440,20380,20385,470960
20201209,1036,20380,20405,20380,20400,132355
20201209,1037,20405,20415,20385,20390,118506
20201209,1038,20395,20400,20360,20380,198764
20201209,1039,20385,20395,20375,20385,136872
20201209,1040,20380,20395,20375,20385,111703
20201209,1041,20385,20410,20385,20405,266046
20201209,1042,20405,20410,20390,20390,137793
20201209,1043,20390,20420,20385,20415,294111
20201209,1044,20415,20450,20415,20445,327627
20201209,1045,20445,20475,20440,20475,467755
20201209,1046,20480,20490,20465,20470,406271
20201209,1047,20470,20480,20460,20470,88989
20201209,1048,20470,20475,20455,20470,117020
20201209,1049,20470,20480,20450,20460,152627
20201209,1050,20460,20480,20455,20480,119308
20201209,1051,20480,20495,20475,20480,243908
20201209,1052,20485,20495,20465,20475,627128
20201209,1053,20475,20490,20470,20485,135561
20201209,1054,20485,20490,20445,20450,258546
20201209,1055,20455,20485,20450,20460,226196
20201209,1056,20455,20470,20445,20450,137120
20201209,1057,20450,20450,20410,20430,226266
20201209,1058,20435,20450,20430,20435,66420
20201209,1059,20435,20455,20420,20450,81581
20201209,1100,20455,20465,20440,20450,77031
20201209,1101,20450,20480,20435,20475,180651
20201209,1102,20470,20475,20445,20455,105546
20201209,1103,20455,20460,20435,20450,105469
20201209,1104,20445,20450,20435,20435,56801
20201209,1105,20435,20455,20430,20455,86695
20201209,1106,20455,20455,20430,20440,96317
20201209,1107,20430,20445,20420,20430,93677
20201209,1108,20430,20440,20420,20425,38942
20201209,1109,20420,20455,20415,20450,134866
20201209,1110,20450,20465,20450,20460,185777
20201209,1111,20460,20470,20450,20450,116811
20201209,1112,20450,20475,20440,20475,265621
20201209,1113,20475,20485,20465,20475,223374
20201209,1114,20475,20480,20465,20470,128517
20201209,1115,20470,20485,20465,20485,137137
20201209,1116,20480,20515,20475,20505,303177
20201209,1117,20510,20520,20500,20520,137685
20201209,1118,20515,20530,20515,20530,211849
20201209,1119,20525,20535,20520,20520,83202
20201209,1120,20520,20545,20520,20535,153230
20201209,1121,20540,20550,20535,20550,193180
20201209,1122,20555,20555,20520,20525,217865
20201209,1123,20525,20545,20525,20525,201712
20201209,1124,20530,20535,20510,20510,98666
20201209,1125,20510,20520,20505,20515,195206
20201209,1126,20515,20540,20515,20540,144245
20201209,1127,20535,20550,20535,20540,118135
20201209,1128,20545,20555,20540,20545,69407
20201209,1129,20545,20560,20535,20555,278577
20201209,1130,20560,20565,20540,20550,290185
20201209,1131,20550,20560,20545,20555,67560
20201209,1132,20555,20555,20535,20550,134081
20201209,1133,20550,20560,20545,20545,120502
20201209,1134,20550,20555,20535,20545,174239
20201209,1135,20545,20550,20530,20535,153447
20201209,1136,20535,20560,20535,20550,75289
20201209,1137,20550,20555,20540,20545,127925
20201209,1138,20545,20560,20535,20555,90742
20201209,1139,20560,20560,20550,20555,66223
20201209,1140,20555,20560,20550,20560,80258
20201209,1141,20555,20570,20550,20555,173421
20201209,1142,20560,20575,20555,20570,170805
20201209,1143,20570,20570,20545,20545,130901
20201209,1144,20550,20555,20535,20535,134222
20201209,1145,20535,20550,20530,20540,73941
20201209,1146,20540,20545,20530,20535,124115
20201209,1147,20540,20550,20535,20535,53292
20201209,1148,20530,20540,20525,20535,90405
20201209,1149,20540,20540,20520,20525,132834
20201209,1150,20530,20530,20505,20510,71345
20201209,1151,20510,20525,20505,20525,50309
20201209,1152,20525,20525,20500,20510,140373
20201209,1153,20510,20525,20505,20520,66711
20201209,1154,20525,20525,20515,20515,61782
20201209,1155,20515,20520,20500,20510,180261
20201209,1156,20515,20540,20515,20535,92150
20201209,1157,20540,20545,20530,20535,179577
20201209,1158,20535,20540,20525,20530,231092
20201209,1159,20530,20530,20515,20525,71472
20201209,1200,20520,20535,20520,20535,92093
20201209,1201,20535,20540,20520,20530,64353
20201209,1202,20535,20535,20510,20515,70362
20201209,1203,20520,20530,20520,20520,122040
20201209,1204,20520,20525,20505,20520,44805
20201209,1205,20520,20525,20515,20525,23143
20201209,1206,20520,20520,20515,20520,9399
20201209,1207,20515,20520,20510,20520,36546
20201209,1208,20515,20525,20510,20525,55309
20201209,1209,20525,20535,20520,20535,71964
20201209,1210,20535,20570,20530,20560,194665
20201209,1211,20560,20565,20550,20560,123101
20201209,1212,20555,20565,20555,20565,194927
20201209,1213,20565,20570,20555,20560,98176
20201209,1214,20560,20570,20550,20565,95015
20201209,1215,20565,20570,20555,20560,50946
20201209,1216,20560,20565,20555,20560,88187
20201209,1217,20560,20570,20560,20570,30395
20201209,1218,20565,20570,20550,20560,23563
20201209,1219,20560,20575,20560,20570,48897
20201209,1220,20570,20575,20565,20575,46055
20201209,1221,20580,20585,20570,20580,121669
20201209,1222,20580,20580,20565,20570,59293
20201209,1223,20565,20575,20560,20565,20062
20201209,1224,20565,20570,20555,20565,59938
20201209,1225,20565,20575,20565,20565,105681
20201209,1226,20565,20585,20565,20580,102140
20201209,1227,20585,20590,20570,20575,64532
20201209,1228,20575,20580,20570,20570,26452
20201209,1229,20570,20580,20565,20575,94826
20201209,1230,20580,20580,20565,20565,72541
20201209,1231,20570,20575,20560,20565,114784
20201209,1232,20565,20570,20550,20560,194807
20201209,1233,20565,20565,20525,20540,126078
20201209,1234,20540,20545,20530,20540,34447
20201209,1235,20540,20550,20540,20545,50638
20201209,1236,20545,20550,20530,20540,107021
20201209,1237,20540,20540,20525,20525,92413
20201209,1238,20530,20530,20515,20530,58093
20201209,1239,20530,20535,20525,20525,67148
20201209,1240,20530,20535,20525,20530,40602
20201209,1241,20530,20545,20530,20545,82670
20201209,1242,20545,20550,20540,20550,108695
20201209,1243,20550,20565,20550,20555,105423
20201209,1244,20550,20555,20550,20550,90051
20201209,1245,20555,20580,20550,20580,265720
20201209,1246,20575,20590,20575,20580,130475
20201209,1247,20580,20585,20575,20580,18646
20201209,1248,20580,20585,20570,20570,66995
20201209,1249,20565,20580,20565,20575,23319
20201209,1250,20575,20575,20545,20555,119489
20201209,1251,20550,20565,20550,20550,59886
20201209,1252,20555,20555,20550,20550,70683
20201209,1253,20550,20555,20540,20545,90026
20201209,1254,20540,20550,20540,20545,110198
20201209,1255,20550,20555,20540,20545,74160
20201209,1256,20545,20560,20545,20550,68641
20201209,1257,20550,20570,20550,20570,87192
20201209,1258,20565,20570,20550,20555,84355
20201209,1259,20555,20565,20550,20565,138170
20201209,1300,20560,20570,20555,20560,36846
20201209,1301,20560,20570,20555,20570,55209
20201209,1302,20570,20575,20565,20565,39165
20201209,1303,20565,20575,20565,20570,24422
20201209,1304,20570,20575,20570,20575,94864
20201209,1305,20575,20580,20570,20580,120294
20201209,1306,20580,20585,20575,20575,61888
20201209,1307,20575,20580,20570,20575,51786
20201209,1308,20575,20575,20560,20570,41654
20201209,1309,20570,20575,20560,20570,48425
20201209,1310,20565,20575,20550,20565,73481
20201209,1311,20560,20580,20560,20565,154230
20201209,1312,20565,20565,20545,20545,193115
20201209,1313,20545,20560,20540,20560,20483
20201209,1314,20560,20580,20555,20575,220567
20201209,1315,20575,20585,20570,20580,46738
20201209,1316,20580,20585,20575,20575,75503
20201209,1317,20580,20585,20570,20580,48410
20201209,1318,20580,20590,20580,20585,104687
20201209,1319,20585,20590,20580,20585,137834
20201209,1320,20585,20590,20580,20580,33871
20201209,1321,20585,20610,20580,20610,263498
20201209,1322,20605,20640,20605,20635,241287
20201209,1323,20635,20640,20630,20640,103347
20201209,1324,20640,20640,20625,20635,59867
20201209,1325,20635,20650,20635,20640,185953
20201209,1326,20645,20655,20635,20640,98038
20201209,1327,20640,20645,20625,20645,143365
20201209,1328,20645,20645,20630,20635,96309
20201209,1329,20635,20650,20635,20640,68884
20201209,1330,20640,20645,20630,20630,87010
20201209,1331,20630,20640,20630,20640,26150
20201209,1332,20640,20640,20630,20640,29798
20201209,1333,20635,20650,20635,20645,127802
20201209,1334,20650,20665,20640,20660,175224
20201209,1335,20660,20675,20655,20675,108162
20201209,1336,20670,20690,20665,20685,207556
20201209,1337,20685,20695,20680,20685,181241
20201209,1338,20685,20690,20670,20680,127987
20201209,1339,20685,20705,20680,20700,173191
20201209,1340,20700,20715,20695,20700,164564
20201209,1341,20705,20705,20690,20695,120843
20201209,1342,20695,20695,20680,20685,62362
20201209,1343,20680,20695,20680,20690,44566
20201209,1344,20690,20700,20685,20695,75513
20201209,1345,20695,20695,20675,20680,132956
20201209,1346,20675,20690,20675,20675,26081
20201209,1347,20675,20690,20675,20685,46294
20201209,1348,20685,20695,20680,20690,74068
20201209,1349,20690,20695,20680,20690,60096
20201209,1350,20685,20710,20685,20705,109378
20201209,1351,20705,20705,20685,20690,165207
20201209,1352,20685,20695,20675,20680,101129
20201209,1353,20680,20685,20675,20680,86498
20201209,1354,20685,20685,20665,20680,100797
20201209,1355,20680,20680,20655,20670,80769
20201209,1356,20665,20680,20660,20670,56766
20201209,1357,20670,20680,20665,20670,83489
20201209,1358,20670,20675,20660,20665,25279
20201209,1359,20665,20680,20665,20670,30305
20201209,1400,20670,20680,20665,20670,61162
20201209,1401,20670,20695,20670,20680,182658
20201209,1402,20675,20680,20670,20675,47929
20201209,1403,20670,20680,20670,20670,60172
20201209,1404,20670,20675,20660,20665,39203
20201209,1405,20665,20675,20660,20665,89585
20201209,1406,20660,20670,20660,20665,51048
20201209,1407,20660,20660,20635,20655,178799
20201209,1408,20655,20660,20645,20655,54081
20201209,1409,20660,20665,20650,20655,69942
20201209,1410,20655,20670,20655,20665,27553
20201209,1411,20665,20690,20660,20685,105180
20201209,1412,20685,20690,20675,20680,90905
20201209,1413,20680,20685,20670,20670,97388
20201209,1414,20670,20675,20655,20655,49838
20201209,1415,20660,20660,20635,20640,143933
20201209,1416,20640,20660,20640,20655,61777
20201209,1417,20655,20655,20635,20640,73562
20201209,1418,20635,20635,20615,20620,161170
20201209,1419,20620,20625,20600,20600,177320
20201209,1420,20605,20605,20580,20590,163920
20201209,1421,20585,20600,20575,20585,185050
20201209,1422,20590,20600,20580,20600,87953
20201209,1423,20600,20600,20575,20575,68813
20201209,1424,20575,20580,20560,20565,77048
20201209,1425,20565,20585,20545,20575,218242
20201209,1426,20570,20580,20555,20565,156913
20201209,1427,20560,20575,20545,20565,123187
20201209,1428,20570,20570,20545,20560,122850
20201209,1429,20560,20560,20540,20560,68623
20201209,1430,20555,20555,20535,20555,153481
20201209,1431,20555,20600,20550,20595,178480
20201209,1432,20590,20615,20590,20605,131299
20201209,1433,20605,20610,20595,20605,94440
20201209,1434,20605,20605,20585,20590,56516
20201209,1435,20590,20635,20590,20620,202651
20201209,1436,20625,20630,20605,20630,244457
20201209,1437,20625,20635,20615,20615,586746
20201209,1438,20620,20635,20615,20630,80249
20201209,1439,20630,20655,20625,20650,227112
20201209,1440,20650,20655,20650,20655,185129
20201209,1441,20655,20665,20645,20655,166487
20201209,1442,20650,20665,20645,20650,130154
20201209,1443,20645,20650,20640,20645,46727
20201209,1444,20645,20665,20635,20665,135541
20201209,1445,20665,20670,20655,20670,140914
20201209,1446,20675,20680,20660,20675,212600
20201209,1447,20675,20690,20675,20690,112302
20201209,1448,20685,20700,20685,20695,276592
20201209,1449,20695,20700,20685,20685,75933
20201209,1450,20690,20695,20685,20690,95336
20201209,1451,20690,20695,20670,20675,161287
20201209,1452,20675,20690,20675,20690,115191
20201209,1453,20685,20690,20670,20685,144546
20201209,1454,20690,20710,20685,20695,312820
20201209,1455,20695,20710,20690,20710,85588
20201209,1456,20705,20720,20700,20715,86631
20201209,1457,20710,20715,20700,20710,78269
20201209,1458,20710,20710,20700,20700,84710
20201209,1459,20700,20705,20685,20685,80180
20201209,1500,20690,20695,20680,20695,86944
20201209,1501,20690,20715,20685,20705,226335
20201209,1502,20705,20710,20690,20705,96113
20201209,1503,20700,20715,20700,20700,58714
20201209,1504,20705,20725,20695,20720,212079
20201209,1505,20715,20735,20715,20725,163063
20201209,1506,20725,20730,20715,20725,163553
20201209,1507,20730,20765,20725,20760,181939
20201209,1508,20760,20790,20750,20785,159227
20201209,1509,20785,20790,20770,20780,243091
20201209,1510,20780,20800,20775,20800,84460
20201209,1511,20800,20800,20780,20790,172463
20201209,1512,20790,20830,20785,20825,272909
20201209,1513,20830,20850,20805,20820,208890
20201209,1514,20815,20825,20805,20810,161489
20201209,1515,20810,20815,20800,20815,113958
20201209,1516,20810,20835,20810,20835,92492
20201209,1517,20830,20835,20805,20815,152382
20201209,1518,20815,20815,20795,20810,160641
20201209,1519,20810,20815,20795,20805,110388
20201209,1520,20805,20820,20805,20815,134193
20201209,1530,20850,20850,20850,20850,421449