날짜,시간,시가,고가,저가,종가,거래량
20201224,0901,20890,20910,20865,20910,475036
20201224,0902,20910,20975,20905,20965,497409
20201224,0903,20965,21005,20940,21000,688394
20201224,0904,21000,21035,20970,21035,528513
20201224,0905,21035,21085,21030,21065,566353
20201224,0906,21060,21085,21020,21035,292351
20201224,0907,21035,21065,21020,21065,325157
20201224,0908,21055,21100,21055,21090,444561
20201224,0909,21090,21110,21085,21105,511262
20201224,0910,21105,21150,21105,21145,422100
20201224,0911,21145,21160,21135,21150,509579
20201224,0912,21155,21175,21155,21170,325565
20201224,0913,21165,21180,21105,21105,524257
20201224,0914,21110,21120,21095,21115,235573
20201224,0915,21115,21170,21115,21145,403633
20201224,0916,21145,21170,21120,21125,378802
20201224,0917,21120,21125,21050,21055,489871
20201224,0918,21055,21095,21055,21075,423838
20201224,0919,21075,21130,21060,21130,300104
20201224,0920,21125,21145,21065,21070,395650
20201224,0921,21070,21090,21060,21085,343710
20201224,0922,21080,21110,21055,21110,364580
20201224,0923,21110,21120,21060,21105,333573
20201224,0924,21105,21115,21065,21075,262661
20201224,0925,21070,21135,21070,21120,355716
20201224,0926,21125,21140,21105,21125,310701
20201224,0927,21125,21170,21120,21165,384675
20201224,0928,21165,21185,21160,21185,428142
20201224,0929,21180,21215,21180,21210,585129
20201224,0930,21210,21210,21165,21190,363061
20201224,0931,21190,21195,21160,21170,324083
20201224,0932,21175,21200,21160,21175,287765
20201224,0933,21170,21210,21165,21200,292407
20201224,0934,21195,21220,21190,21195,322270
20201224,0935,21200,21215,21180,21180,188307
20201224,0936,21180,21210,21175,21200,270693
20201224,0937,21200,21215,21185,21185,224871
20201224,0938,21185,21205,21175,21195,173847
20201224,0939,21190,21235,21190,21230,480612
20201224,0940,21230,21250,21225,21245,306256
20201224,0941,21250,21255,21230,21235,277937
20201224,0942,21235,21270,21225,21265,318433
20201224,0943,21260,21280,21255,21270,298867
20201224,0944,21270,21270,21225,21245,427496
20201224,0945,21240,21245,21220,21220,187648
20201224,0946,21220,21240,21205,21240,217367
20201224,0947,21240,21255,21230,21240,313873
20201224,0948,21240,21255,21215,21220,238069
20201224,0949,21220,21260,21210,21255,307760
20201224,0950,21260,21280,21245,21275,275156
20201224,0951,21275,21280,21255,21265,212483
20201224,0952,21260,21265,21235,21245,255366
20201224,0953,21245,21245,21205,21205,296337
20201224,0954,21205,21225,21200,21200,157128
20201224,0955,21200,21205,21170,21175,267044
20201224,0956,21180,21200,21165,21190,312157
20201224,0957,21190,21210,21180,21190,172425
20201224,0958,21185,21215,21170,21185,125531
20201224,0959,21185,21185,21155,21170,175210
20201224,1000,21170,21180,21165,21175,161981
20201224,1001,21180,21195,21155,21190,226830
20201224,1002,21190,21215,21165,21165,209428
20201224,1003,21165,21180,21130,21140,321743
20201224,1004,21135,21140,21120,21125,269728
20201224,1005,21125,21145,21120,21135,100894
20201224,1006,21140,21185,21135,21175,163072
20201224,1007,21170,21190,21135,21185,339439
20201224,1008,21185,21210,21175,21200,158118
20201224,1009,21200,21220,21190,21215,215667
20201224,1010,21220,21235,21210,21230,283259
20201224,1011,21230,21230,21180,21180,115660
20201224,1012,21180,21190,21155,21165,181147
20201224,1013,21165,21190,21155,21155,220816
20201224,1014,21155,21180,21155,21165,77781
20201224,1015,21165,21195,21160,21190,103073
20201224,1016,21190,21195,21150,21170,305231
20201224,1017,21170,21175,21160,21160,100417
20201224,1018,21165,21175,21135,21155,129659
20201224,1019,21150,21160,21145,21155,98930
20201224,1020,21155,21160,21125,21140,183231
20201224,1021,21140,21150,21125,21140,30180
20201224,1022,21140,21145,21130,21140,37262
20201224,1023,21140,21145,21120,21125,95664
20201224,1024,21125,21140,21120,21135,121856
20201224,1025,21140,21140,21125,21125,78414
20201224,1026,21125,21140,21120,21130,168242
20201224,1027,21130,21145,21125,21135,135755
20201224,1028,21135,21160,21135,21160,113229
20201224,1029,21160,21160,21120,21130,95847
20201224,1030,21125,21135,21125,21125,108315
20201224,1031,21120,21130,21110,21110,165538
20201224,1032,21115,21120,21100,21100,173889
20201224,1033,21100,21100,21075,21090,190514
20201224,1034,21085,21125,21085,21115,165922
20201224,1035,21120,21120,21095,21120,115319
20201224,1036,21115,21130,21110,21130,94833
20201224,1037,21130,21140,21125,21140,69095
20201224,1038,21140,21165,21140,21160,250365
20201224,1039,21160,21165,21115,21130,87381
20201224,1040,21130,21135,21110,21110,47578
20201224,1041,21105,21140,21105,21135,59162
20201224,1042,21135,21140,21120,21130,64579
20201224,1043,21130,21155,21130,21145,46213
20201224,1044,21140,21155,21125,21125,64259
20201224,1045,21130,21155,21130,21155,34801
20201224,1046,21150,21175,21150,21170,179726
20201224,1047,21175,21210,21175,21200,201579
20201224,1048,21200,21205,21185,21190,66064
20201224,1049,21190,21210,21190,21205,161422
20201224,1050,21205,21220,21200,21205,168521
20201224,1051,21205,21210,21195,21200,126975
20201224,1052,21195,21200,21180,21185,75671
20201224,1053,21180,21180,21155,21165,139709
20201224,1054,21170,21180,21160,21170,32775
20201224,1055,21170,21180,21165,21180,18332
20201224,1056,21185,21185,21165,21175,68099
20201224,1057,21170,21175,21140,21140,111739
20201224,1058,21140,21155,21135,21140,77240
20201224,1059,21140,21150,21135,21140,93438
20201224,1100,21145,21145,21130,21140,62110
20201224,1101,21135,21145,21125,21140,128934
20201224,1102,21140,21140,21125,21135,83247
20201224,1103,21130,21130,21115,21120,119513
20201224,1104,21120,21120,21105,21120,70712
20201224,1105,21120,21130,21110,21130,41812
20201224,1106,21125,21145,21125,21140,98765
20201224,1107,21140,21170,21140,21160,148220
20201224,1108,21160,21170,21150,21150,63400
20201224,1109,21150,21160,21145,21155,27555
20201224,1110,21155,21160,21130,21135,68717
20201224,1111,21135,21135,21110,21115,100362
20201224,1112,21110,21120,21110,21120,62978
20201224,1113,21125,21125,21110,21120,117807
20201224,1114,21120,21130,21115,21125,33527
20201224,1115,21125,21125,21105,21125,55434
20201224,1116,21130,21130,21110,21120,47704
20201224,1117,21120,21150,21115,21150,38835
20201224,1118,21150,21160,21145,21150,66158
20201224,1119,21150,21160,21145,21145,49052
20201224,1120,21150,21155,21130,21135,88718
20201224,1121,21135,21150,21135,21145,48918
20201224,1122,21140,21165,21140,21150,33327
20201224,1123,21145,21170,21145,21170,66031
20201224,1124,21170,21185,21165,21180,113601
20201224,1125,21185,21205,21180,21195,221602
20201224,1126,21195,21205,21190,21190,75905
20201224,1127,21195,21205,21190,21200,42517
20201224,1128,21195,21210,21195,21195,158846
20201224,1129,21195,21210,21190,21190,41523
20201224,1130,21190,21205,21190,21200,53080
20201224,1131,21205,21210,21180,21190,77095
20201224,1132,21190,21210,21190,21200,54057
20201224,1133,21195,21195,21185,21185,60389
20201224,1134,21190,21195,21175,21190,90293
20201224,1135,21190,21195,21185,21190,67829
20201224,1136,21190,21195,21170,21185,70285
20201224,1137,21180,21200,21180,21200,34784
20201224,1138,21195,21205,21185,21185,122528
20201224,1139,21190,21200,21190,21200,37127
20201224,1140,21195,21200,21185,21185,35179
20201224,1141,21180,21195,21175,21195,29625
20201224,1142,21195,21200,21190,21190,12060
20201224,1143,21185,21200,21185,21190,64869
20201224,1144,21190,21195,21175,21180,23789
20201224,1145,21180,21180,21150,21160,102200
20201224,1146,21160,21185,21155,21185,86064
20201224,1147,21180,21195,21170,21185,24600
20201224,1148,21180,21190,21170,21190,24408
20201224,1149,21185,21190,21180,21190,61736
20201224,1150,21190,21195,21175,21175,31297
20201224,1151,21175,21180,21165,21175,75661
20201224,1152,21170,21170,21160,21160,79368
20201224,1153,21165,21170,21160,21165,33827
20201224,1154,21165,21180,21165,21175,41582
20201224,1155,21175,21185,21170,21185,40453
20201224,1156,21180,21180,21165,21165,37409
20201224,1157,21165,21170,21155,21160,97066
20201224,1158,21160,21165,21145,21150,150811
20201224,1159,21145,21170,21145,21165,28476
20201224,1200,21165,21180,21160,21170,87541
20201224,1201,21170,21180,21160,21180,31668
20201224,1202,21170,21185,21170,21185,83111
20201224,1203,21185,21195,21185,21190,77398
20201224,1204,21190,21190,21170,21180,31718
20201224,1205,21180,21190,21175,21175,80273
20201224,1206,21175,21190,21170,21185,63821
20201224,1207,21185,21195,21180,21190,104947
20201224,1208,21185,21190,21180,21180,10435
20201224,1209,21180,21185,21150,21155,112512
20201224,1210,21150,21170,21150,21160,77006
20201224,1211,21165,21175,21160,21170,20465
20201224,1212,21165,21175,21165,21165,33099
20201224,1213,21165,21170,21150,21155,28204
20201224,1214,21155,21170,21150,21155,45055
20201224,1215,21155,21165,21155,21165,23159
20201224,1216,21165,21170,21160,21165,19370
20201224,1217,21165,21175,21165,21175,27736
20201224,1218,21175,21180,21165,21170,4318
20201224,1219,21170,21175,21165,21175,11721
20201224,1220,21175,21195,21175,21195,182408
20201224,1221,21195,21200,21185,21185,75176
20201224,1222,21185,21195,21185,21195,45405
20201224,1223,21190,21195,21190,21190,12303
20201224,1224,21190,21195,21185,21195,59438
20201224,1225,21195,21210,21195,21210,336526
20201224,1226,21210,21230,21210,21225,231622
20201224,1227,21220,21225,21215,21225,86422
20201224,1228,21225,21230,21210,21210,41610
20201224,1229,21210,21225,21205,21225,122363
20201224,1230,21220,21230,21220,21220,38335
20201224,1231,21225,21245,21220,21235,131869
20201224,1232,21235,21245,21225,21230,117570
20201224,1233,21235,21240,21230,21235,32339
20201224,1234,21230,21240,21225,21225,54924
20201224,1235,21225,21230,21220,21230,43413
20201224,1236,21225,21235,21220,21235,27425
20201224,1237,21235,21245,21230,21240,106035
20201224,1238,21245,21245,21230,21235,76258
20201224,1239,21240,21240,21230,21235,54714
20201224,1240,21240,21245,21230,21240,42308
20201224,1241,21240,21245,21230,21235,22156
20201224,1242,21230,21235,21225,21230,126834
20201224,1243,21225,21235,21225,21230,50569
20201224,1244,21230,21235,21225,21235,21267
20201224,1245,21230,21230,21215,21215,61068
20201224,1246,21215,21230,21215,21225,37975
20201224,1247,21225,21235,21225,21235,107861
20201224,1248,21235,21265,21235,21260,210971
20201224,1249,21260,21275,21260,21265,156181
20201224,1250,21265,21270,21255,21260,65905
20201224,1251,21265,21280,21260,21270,109912
20201224,1252,21275,21285,21270,21275,156266
20201224,1253,21280,21295,21275,21280,268131
20201224,1254,21280,21285,21265,21275,109086
20201224,1255,21280,21300,21275,21285,117687
20201224,1256,21290,21300,21290,21295,264522
20201224,1257,21295,21315,21290,21310,122315
20201224,1258,21310,21315,21300,21305,143695
20201224,1259,21305,21320,21305,21315,57484
20201224,1300,21315,21335,21315,21325,127950
20201224,1301,21325,21330,21310,21315,210979
20201224,1302,21315,21325,21300,21310,116723
20201224,1303,21310,21340,21310,21335,141052
20201224,1304,21335,21335,21315,21325,57437
20201224,1305,21325,21345,21320,21335,102637
20201224,1306,21330,21335,21310,21320,101062
20201224,1307,21320,21345,21320,21335,147625
20201224,1308,21335,21345,21330,21335,77738
20201224,1309,21335,21345,21335,21340,42449
20201224,1310,21340,21355,21330,21355,178158
20201224,1311,21355,21360,21345,21355,115551
20201224,1312,21355,21360,21330,21335,186384
20201224,1313,21330,21345,21330,21335,87969
20201224,1314,21340,21360,21335,21355,205747
20201224,1315,21360,21365,21350,21365,158317
20201224,1316,21365,21370,21355,21355,127139
20201224,1317,21355,21355,21345,21350,156062
20201224,1318,21345,21350,21340,21345,145425
20201224,1319,21345,21355,21340,21350,49564
20201224,1320,21350,21355,21330,21345,71070
20201224,1321,21345,21365,21340,21360,166259
20201224,1322,21360,21360,21340,21350,85668
20201224,1323,21345,21355,21340,21345,66892
20201224,1324,21345,21350,21335,21340,69796
20201224,1325,21340,21340,21320,21330,144489
20201224,1326,21325,21335,21315,21330,99154
20201224,1327,21330,21335,21320,21330,43930
20201224,1328,21335,21350,21330,21350,109171
20201224,1329,21345,21365,21345,21350,137619
20201224,1330,21355,21375,21350,21370,123760
20201224,1331,21370,21385,21360,21385,245177
20201224,1332,21385,21390,21370,21375,166988
20201224,1333,21375,21385,21375,21375,47391
20201224,1334,21375,21380,21365,21375,69958
20201224,1335,21370,21390,21365,21380,44385
20201224,1336,21385,21390,21375,21380,82046
20201224,1337,21380,21390,21380,21385,81650
20201224,1338,21390,21410,21385,21400,254313
20201224,1339,21400,21410,21385,21395,295618
20201224,1340,21395,21405,21385,21395,92303
20201224,1341,21395,21410,21395,21410,85504
20201224,1342,21405,21430,21405,21430,127708
20201224,1343,21430,21435,21415,21420,181764
20201224,1344,21420,21425,21395,21405,210840
20201224,1345,21405,21410,21395,21395,32594
20201224,1346,21395,21410,21390,21410,107148
20201224,1347,21410,21415,21390,21390,82737
20201224,1348,21390,21400,21385,21395,62972
20201224,1349,21395,21410,21395,21405,84322
20201224,1350,21400,21405,21400,21405,21358
20201224,1351,21405,21430,21400,21420,183999
20201224,1352,21420,21425,21405,21410,149408
20201224,1353,21415,21420,21400,21405,117512
20201224,1354,21400,21405,21390,21400,86235
20201224,1355,21395,21410,21390,21405,79520
20201224,1356,21405,21410,21400,21410,106416
20201224,1357,21410,21420,21405,21420,96528
20201224,1358,21415,21420,21390,21395,131157
20201224,1359,21395,21405,21385,21390,111647
20201224,1400,21395,21410,21390,21405,132974
20201224,1401,21405,21420,21400,21410,212233
20201224,1402,21410,21430,21410,21415,282556
20201224,1403,21415,21440,21415,21440,182705
20201224,1404,21440,21445,21430,21445,100049
20201224,1405,21435,21455,21435,21450,173706
20201224,1406,21450,21475,21445,21475,210790
20201224,1407,21470,21505,21465,21500,269379
20201224,1408,21500,21525,21495,21520,389266
20201224,1409,21525,21540,21520,21525,379740
20201224,1410,21525,21530,21490,21490,300750
20201224,1411,21490,21515,21485,21500,172370
20201224,1412,21505,21515,21495,21510,170483
20201224,1413,21505,21530,21500,21515,191755
20201224,1414,21510,21525,21505,21505,151415
20201224,1415,21515,21520,21500,21505,70376
20201224,1416,21510,21515,21495,21510,137874
20201224,1417,21510,21525,21505,21520,102281
20201224,1418,21525,21550,21525,21540,313504
20201224,1419,21540,21550,21525,21525,212725
20201224,1420,21530,21550,21525,21550,111990
20201224,1421,21545,21560,21545,21555,177494
20201224,1422,21555,21595,21555,21590,176137
20201224,1423,21590,21650,21590,21645,595104
20201224,1424,21645,21650,21625,21645,390218
20201224,1425,21650,21710,21640,21700,394296
20201224,1426,21700,21715,21680,21680,388001
20201224,1427,21685,21690,21655,21665,213795
20201224,1428,21665,21700,21660,21675,231546
20201224,1429,21680,21700,21655,21660,255413
20201224,1430,21655,21665,21625,21645,223519
20201224,1431,21645,21655,21625,21640,281765
20201224,1432,21645,21675,21645,21670,340308
20201224,1433,21670,21700,21670,21695,249662
20201224,1434,21695,21720,21695,21710,334459
20201224,1435,21705,21715,21690,21710,247004
20201224,1436,21705,21710,21675,21680,155228
20201224,1437,21680,21695,21675,21685,139313
20201224,1438,21685,21715,21680,21710,401915
20201224,1439,21705,21710,21685,21700,201661
20201224,1440,21700,21715,21695,21710,219050
20201224,1441,21710,21725,21695,21700,297976
20201224,1442,21705,21715,21650,21650,261773
20201224,1443,21655,21655,21600,21615,295522
20201224,1444,21615,21645,21605,21635,227224
20201224,1445,21635,21645,21625,21630,194031
20201224,1446,21630,21645,21610,21640,178581
20201224,1447,21640,21640,21620,21625,67738
20201224,1448,21630,21640,21610,21630,100974
20201224,1449,21630,21635,21615,21625,101173
20201224,1450,21625,21630,21615,21625,56240
20201224,1451,21630,21645,21625,21630,235476
20201224,1452,21630,21640,21620,21625,106755
20201224,1453,21630,21635,21600,21615,114876
20201224,1454,21610,21620,21580,21585,139480
20201224,1455,21585,21600,21570,21595,215510
20201224,1456,21595,21595,21570,21585,51703
20201224,1457,21585,21590,21545,21555,180088
20201224,1458,21555,21565,21545,21550,176619
20201224,1459,21550,21570,21540,21555,67619
20201224,1500,21555,21580,21550,21570,113183
20201224,1501,21570,21605,21570,21585,125960
20201224,1502,21585,21605,21580,21605,88366
20201224,1503,21600,21605,21585,21595,58822
20201224,1504,21595,21600,21585,21590,113594
20201224,1505,21590,21590,21550,21555,124439
20201224,1506,21555,21585,21555,21575,72396
20201224,1507,21570,21570,21530,21530,89933
20201224,1508,21530,21540,21520,21535,108798
20201224,1509,21530,21535,21520,21525,89979
20201224,1510,21530,21530,21520,21520,67270
20201224,1511,21525,21535,21520,21520,110779
20201224,1512,21525,21550,21520,21545,101432
20201224,1513,21550,21585,21545,21585,282818
20201224,1514,21580,21600,21570,21600,262237
20201224,1515,21595,21600,21580,21580,247730
20201224,1516,21580,21590,21565,21565,201061
20201224,1517,21565,21575,21560,21560,188117
20201224,1518,21560,21570,21550,21560,233205
20201224,1519,21555,21565,21545,21550,178400
20201224,1520,21545,21555,21540,21545,146178
20201224,1530,21545,21545,21545,21545,739894