날짜,시간,시가,고가,저가,종가,거래량
20201218,0901,20970,20990,20945,20950,436313
20201218,0902,20945,20950,20875,20875,363321
20201218,0903,20885,20915,20860,20880,310769
20201218,0904,20885,20965,20870,20930,447218
20201218,0905,20935,20985,20925,20975,426167
20201218,0906,20975,20985,20910,20960,346509
20201218,0907,20960,21035,20960,20985,586174
20201218,0908,20990,21025,20985,21020,315640
20201218,0909,21015,21025,20995,21015,248673
20201218,0910,21020,21030,20975,20990,367831
20201218,0911,20995,21020,20985,20990,351148
20201218,0912,20990,21015,20970,20980,159657
20201218,0913,20980,21005,20950,20965,318411
20201218,0914,20965,20980,20950,20955,252855
20201218,0915,20955,20955,20920,20940,270279
20201218,0916,20935,20935,20910,20910,208676
20201218,0917,20910,20910,20870,20870,291363
20201218,0918,20870,20870,20845,20860,268065
20201218,0919,20865,20865,20815,20845,259233
20201218,0920,20845,20865,20830,20835,244041
20201218,0921,20835,20880,20830,20855,285317
20201218,0922,20850,20880,20845,20870,334922
20201218,0923,20870,20875,20855,20870,151102
20201218,0924,20870,20915,20865,20900,315490
20201218,0925,20900,20900,20860,20880,206370
20201218,0926,20880,20885,20855,20875,153317
20201218,0927,20875,20910,20875,20900,182062
20201218,0928,20900,20910,20885,20890,173304
20201218,0929,20895,20950,20895,20945,359358
20201218,0930,20945,20965,20940,20955,189101
20201218,0931,20955,20975,20955,20975,151385
20201218,0932,20975,20985,20965,20970,146410
20201218,0933,20970,20995,20955,20985,344963
20201218,0934,20985,21025,20985,21010,548647
20201218,0935,21010,21025,21005,21010,147670
20201218,0936,21010,21010,20960,20975,225926
20201218,0937,20975,20995,20970,20980,116805
20201218,0938,20985,21000,20975,21000,114773
20201218,0939,21000,21015,20995,21010,257469
20201218,0940,21010,21015,21000,21005,73176
20201218,0941,21000,21005,20970,20980,243441
20201218,0942,20985,20985,20965,20965,90932
20201218,0943,20965,20980,20965,20980,103368
20201218,0944,20980,20995,20975,20990,108359
20201218,0945,20985,21000,20975,20995,199098
20201218,0946,20990,20995,20975,20990,193463
20201218,0947,20990,21030,20990,21025,424701
20201218,0948,21025,21035,21005,21010,296936
20201218,0949,21015,21030,21010,21010,147701
20201218,0950,21015,21015,20940,20955,327637
20201218,0951,20955,20975,20950,20965,209323
20201218,0952,20960,20965,20920,20930,274495
20201218,0953,20930,20930,20905,20920,305998
20201218,0954,20920,20935,20905,20905,177605
20201218,0955,20905,20910,20885,20910,193501
20201218,0956,20905,20935,20900,20920,234596
20201218,0957,20920,20940,20910,20915,133277
20201218,0958,20920,20925,20890,20895,76501
20201218,0959,20895,20900,20885,20890,195627
20201218,1000,20890,20905,20885,20890,131680
20201218,1001,20895,20910,20880,20910,113267
20201218,1002,20910,20920,20880,20915,191293
20201218,1003,20915,20945,20915,20935,317959
20201218,1004,20935,20945,20920,20920,127028
20201218,1005,20925,20930,20905,20905,116538
20201218,1006,20900,20930,20895,20930,166549
20201218,1007,20930,20930,20895,20925,196603
20201218,1008,20930,20935,20925,20930,145386
20201218,1009,20925,20955,20925,20950,234844
20201218,1010,20950,20950,20930,20945,113056
20201218,1011,20945,20955,20940,20950,85281
20201218,1012,20950,20950,20920,20925,66087
20201218,1013,20920,20925,20895,20905,151885
20201218,1014,20910,20935,20905,20925,143810
20201218,1015,20925,20935,20915,20925,80961
20201218,1016,20930,20945,20930,20940,126762
20201218,1017,20945,20950,20935,20950,88441
20201218,1018,20950,20950,20940,20950,81449
20201218,1019,20950,20950,20915,20915,89924
20201218,1020,20920,20930,20905,20910,166860
20201218,1021,20910,20915,20905,20910,85505
20201218,1022,20915,20915,20905,20910,36565
20201218,1023,20910,20915,20900,20915,144808
20201218,1024,20920,20930,20910,20915,108838
20201218,1025,20920,20920,20900,20900,89670
20201218,1026,20905,20920,20905,20905,168547
20201218,1027,20905,20935,20905,20930,99044
20201218,1028,20925,20925,20905,20915,105941
20201218,1029,20915,20915,20895,20900,235959
20201218,1030,20900,20915,20895,20905,158874
20201218,1031,20900,20910,20890,20895,182802
20201218,1032,20895,20900,20885,20900,40463
20201218,1033,20900,20930,20895,20925,139958
20201218,1034,20925,20935,20915,20915,140013
20201218,1035,20910,20915,20855,20870,410548
20201218,1036,20870,20875,20850,20850,219998
20201218,1037,20855,20880,20850,20875,207726
20201218,1038,20875,20885,20865,20875,168575
20201218,1039,20870,20885,20865,20885,136220
20201218,1040,20880,20885,20870,20875,71374
20201218,1041,20870,20885,20865,20880,87440
20201218,1042,20880,20885,20855,20880,136842
20201218,1043,20875,20880,20855,20865,125193
20201218,1044,20865,20865,20840,20840,187655
20201218,1045,20845,20855,20840,20850,36261
20201218,1046,20850,20855,20835,20850,154566
20201218,1047,20850,20870,20850,20860,156670
20201218,1048,20860,20870,20855,20855,50003
20201218,1049,20855,20860,20850,20855,122231
20201218,1050,20855,20860,20855,20855,74027
20201218,1051,20855,20885,20850,20885,161980
20201218,1052,20880,20880,20860,20860,37009
20201218,1053,20860,20865,20835,20835,182299
20201218,1054,20835,20835,20810,20815,281758
20201218,1055,20815,20815,20780,20795,316935
20201218,1056,20790,20815,20785,20810,304544
20201218,1057,20810,20825,20805,20825,102433
20201218,1058,20825,20830,20810,20815,114727
20201218,1059,20815,20815,20800,20805,132237
20201218,1100,20805,20810,20795,20810,75757
20201218,1101,20805,20815,20800,20810,147073
20201218,1102,20805,20805,20770,20790,228129
20201218,1103,20785,20790,20765,20770,260028
20201218,1104,20765,20805,20760,20795,174423
20201218,1105,20795,20800,20770,20775,78819
20201218,1106,20775,20780,20765,20770,107639
20201218,1107,20780,20780,20760,20770,85284
20201218,1108,20765,20780,20765,20780,101725
20201218,1109,20780,20810,20770,20810,124879
20201218,1110,20810,20815,20795,20800,133318
20201218,1111,20800,20800,20780,20785,110677
20201218,1112,20785,20800,20775,20790,84690
20201218,1113,20785,20810,20780,20800,145993
20201218,1114,20800,20805,20785,20790,74844
20201218,1115,20790,20825,20790,20825,198350
20201218,1116,20825,20840,20815,20840,108842
20201218,1117,20840,20855,20840,20850,173389
20201218,1118,20850,20850,20840,20850,90277
20201218,1119,20850,20860,20845,20855,93811
20201218,1120,20855,20870,20850,20865,105554
20201218,1121,20860,20865,20845,20850,102257
20201218,1122,20850,20875,20850,20870,141407
20201218,1123,20870,20875,20860,20865,62248
20201218,1124,20865,20870,20855,20860,37877
20201218,1125,20855,20860,20840,20845,142789
20201218,1126,20845,20850,20835,20850,133841
20201218,1127,20845,20845,20825,20830,51541
20201218,1128,20825,20835,20805,20805,56951
20201218,1129,20805,20805,20795,20795,69073
20201218,1130,20795,20800,20785,20800,59618
20201218,1131,20800,20805,20790,20795,48826
20201218,1132,20795,20820,20790,20810,96193
20201218,1133,20820,20840,20810,20835,58370
20201218,1134,20835,20835,20820,20830,55628
20201218,1135,20825,20835,20820,20835,32750
20201218,1136,20835,20845,20830,20845,52751
20201218,1137,20850,20850,20835,20840,21500
20201218,1138,20840,20840,20820,20840,91523
20201218,1139,20840,20850,20840,20845,105670
20201218,1140,20845,20850,20840,20845,20845
20201218,1141,20845,20860,20840,20850,109666
20201218,1142,20850,20855,20840,20855,36169
20201218,1143,20850,20870,20850,20865,109507
20201218,1144,20870,20870,20860,20860,9775
20201218,1145,20860,20865,20850,20855,128359
20201218,1146,20850,20855,20830,20835,44064
20201218,1147,20835,20845,20835,20840,33972
20201218,1148,20840,20840,20825,20840,72199
20201218,1149,20835,20840,20825,20835,51677
20201218,1150,20830,20840,20825,20840,36611
20201218,1151,20835,20850,20835,20845,59443
20201218,1152,20845,20855,20840,20855,42565
20201218,1153,20855,20870,20850,20865,85674
20201218,1154,20865,20870,20860,20865,81536
20201218,1155,20865,20880,20860,20875,184658
20201218,1156,20870,20875,20865,20865,52300
20201218,1157,20865,20880,20860,20880,92125
20201218,1158,20875,20890,20875,20885,96584
20201218,1159,20885,20890,20885,20890,95798
20201218,1200,20890,20910,20890,20910,98390
20201218,1201,20910,20925,20905,20920,233757
20201218,1202,20925,20925,20915,20920,118412
20201218,1203,20920,20930,20915,20920,94504
20201218,1204,20920,20935,20915,20930,240372
20201218,1205,20935,20945,20930,20940,164883
20201218,1206,20940,20945,20925,20925,107992
20201218,1207,20925,20935,20925,20925,70747
20201218,1208,20925,20940,20925,20930,67206
20201218,1209,20930,20950,20930,20950,185446
20201218,1210,20950,20955,20940,20945,70002
20201218,1211,20950,20950,20925,20930,119267
20201218,1212,20935,20935,20925,20935,34646
20201218,1213,20935,20935,20915,20925,62807
20201218,1214,20925,20935,20925,20925,45273
20201218,1215,20925,20945,20925,20945,45622
20201218,1216,20940,20955,20940,20955,125401
20201218,1217,20955,20965,20950,20960,102067
20201218,1218,20960,20965,20945,20955,106335
20201218,1219,20955,20960,20935,20935,98892
20201218,1220,20940,20960,20940,20955,82013
20201218,1221,20950,20975,20950,20965,209811
20201218,1222,20970,20970,20950,20955,63884
20201218,1223,20955,20965,20955,20960,20481
20201218,1224,20960,20960,20955,20955,15606
20201218,1225,20955,20965,20940,20945,103177
20201218,1226,20945,20945,20925,20930,121797
20201218,1227,20925,20930,20920,20930,47078
20201218,1228,20925,20945,20925,20940,61092
20201218,1229,20940,20945,20915,20920,56576
20201218,1230,20920,20925,20915,20925,53529
20201218,1231,20925,20930,20915,20930,68139
20201218,1232,20930,20930,20905,20915,71087
20201218,1233,20910,20915,20905,20910,10508
20201218,1234,20910,20915,20905,20915,12795
20201218,1235,20915,20920,20910,20915,37811
20201218,1236,20910,20910,20905,20910,4035
20201218,1237,20910,20910,20890,20900,93753
20201218,1238,20895,20900,20880,20895,76535
20201218,1239,20895,20895,20885,20890,36167
20201218,1240,20890,20895,20880,20890,55375
20201218,1241,20890,20905,20890,20905,51225
20201218,1242,20905,20910,20895,20905,84801
20201218,1243,20905,20910,20900,20905,34405
20201218,1244,20905,20910,20900,20905,19699
20201218,1245,20905,20905,20895,20900,32057
20201218,1246,20900,20915,20900,20910,41609
20201218,1247,20905,20915,20905,20915,76227
20201218,1248,20915,20920,20910,20915,17497
20201218,1249,20910,20915,20905,20910,21357
20201218,1250,20910,20910,20895,20905,48932
20201218,1251,20905,20905,20895,20900,18634
20201218,1252,20905,20925,20905,20920,80148
20201218,1253,20920,20935,20920,20930,84469
20201218,1254,20935,20940,20930,20940,95548
20201218,1255,20940,20945,20930,20930,42410
20201218,1256,20930,20930,20925,20930,19043
20201218,1257,20930,20935,20910,20920,111989
20201218,1258,20920,20930,20915,20925,37292
20201218,1259,20925,20930,20915,20920,47139
20201218,1300,20925,20925,20915,20920,36811
20201218,1301,20920,20925,20915,20920,19705
20201218,1302,20920,20920,20910,20920,55384
20201218,1303,20920,20940,20920,20940,53499
20201218,1304,20935,20940,20915,20920,56124
20201218,1305,20920,20935,20920,20930,14096
20201218,1306,20935,20940,20930,20940,78350
20201218,1307,20940,20955,20940,20950,150940
20201218,1308,20950,20950,20940,20945,16406
20201218,1309,20945,20955,20940,20940,86864
20201218,1310,20945,20945,20935,20935,24513
20201218,1311,20935,20935,20925,20930,88386
20201218,1312,20930,20930,20915,20925,63968
20201218,1313,20920,20935,20920,20920,137503
20201218,1314,20920,20935,20915,20935,20499
20201218,1315,20935,20950,20935,20945,105432
20201218,1316,20945,20955,20945,20950,56171
20201218,1317,20950,20955,20945,20950,37118
20201218,1318,20950,20950,20940,20945,37502
20201218,1319,20945,20960,20945,20950,241967
20201218,1320,20950,20955,20940,20950,14536
20201218,1321,20945,20950,20930,20930,57206
20201218,1322,20930,20935,20910,20920,219377
20201218,1323,20920,20925,20910,20920,74454
20201218,1324,20915,20930,20915,20915,49630
20201218,1325,20915,20920,20910,20915,118212
20201218,1326,20915,20915,20900,20910,32107
20201218,1327,20910,20915,20885,20895,89448
20201218,1328,20900,20900,20890,20890,51154
20201218,1329,20890,20890,20880,20885,69596
20201218,1330,20885,20890,20865,20870,117827
20201218,1331,20865,20875,20860,20875,100478
20201218,1332,20870,20875,20850,20850,150652
20201218,1333,20850,20875,20850,20875,133800
20201218,1334,20875,20875,20860,20870,45314
20201218,1335,20870,20875,20850,20860,95381
20201218,1336,20855,20860,20850,20850,82754
20201218,1337,20850,20865,20845,20865,75490
20201218,1338,20865,20875,20860,20870,42393
20201218,1339,20870,20875,20860,20875,27003
20201218,1340,20875,20880,20870,20870,89503
20201218,1341,20870,20875,20850,20860,82401
20201218,1342,20860,20865,20850,20850,27299
20201218,1343,20855,20865,20850,20855,74739
20201218,1344,20855,20855,20835,20845,138221
20201218,1345,20845,20855,20835,20840,47464
20201218,1346,20845,20860,20840,20845,42096
20201218,1347,20845,20850,20840,20845,88196
20201218,1348,20845,20860,20845,20850,40036
20201218,1349,20850,20860,20845,20855,52697
20201218,1350,20855,20875,20850,20875,92966
20201218,1351,20870,20880,20865,20870,117122
20201218,1352,20870,20875,20860,20870,28294
20201218,1353,20870,20880,20865,20875,97652
20201218,1354,20875,20890,20875,20890,108068
20201218,1355,20890,20890,20875,20880,44127
20201218,1356,20885,20890,20875,20885,74283
20201218,1357,20885,20890,20880,20890,71078
20201218,1358,20890,20900,20885,20890,87226
20201218,1359,20890,20900,20890,20895,34826
20201218,1400,20895,20900,20875,20880,137707
20201218,1401,20880,20895,20875,20890,91099
20201218,1402,20890,20900,20885,20900,27833
20201218,1403,20900,20910,20895,20905,106022
20201218,1404,20910,20925,20910,20915,65349
20201218,1405,20920,20920,20910,20915,51398
20201218,1406,20915,20920,20910,20920,70567
20201218,1407,20920,20920,20910,20915,24962
20201218,1408,20915,20925,20910,20915,47485
20201218,1409,20915,20920,20915,20915,21953
20201218,1410,20915,20920,20910,20915,47432
20201218,1411,20915,20915,20905,20905,50280
20201218,1412,20905,20905,20890,20895,66820
20201218,1413,20895,20900,20865,20875,128306
20201218,1414,20870,20885,20870,20885,62723
20201218,1415,20885,20900,20875,20895,60275
20201218,1416,20895,20895,20880,20880,60978
20201218,1417,20875,20885,20875,20875,57040
20201218,1418,20880,20885,20875,20885,10777
20201218,1419,20880,20880,20875,20880,70872
20201218,1420,20885,20885,20870,20880,100769
20201218,1421,20880,20880,20870,20870,68517
20201218,1422,20875,20885,20875,20880,79641
20201218,1423,20880,20890,20875,20880,77353
20201218,1424,20875,20875,20855,20865,133875
20201218,1425,20865,20875,20865,20870,37196
20201218,1426,20870,20875,20855,20870,126671
20201218,1427,20865,20865,20855,20860,40192
20201218,1428,20860,20865,20855,20865,40629
20201218,1429,20860,20865,20855,20865,82302
20201218,1430,20860,20875,20860,20875,37971
20201218,1431,20880,20890,20875,20885,122131
20201218,1432,20890,20895,20885,20885,42489
20201218,1433,20885,20900,20885,20900,34999
20201218,1434,20900,20900,20885,20900,108152
20201218,1435,20900,20900,20890,20890,26557
20201218,1436,20890,20890,20880,20890,56112
20201218,1437,20890,20895,20885,20890,21633
20201218,1438,20895,20895,20880,20890,15921
20201218,1439,20890,20895,20885,20895,51502
20201218,1440,20900,20905,20895,20900,105874
20201218,1441,20900,20905,20895,20895,12320
20201218,1442,20895,20895,20890,20890,36311
20201218,1443,20890,20900,20890,20895,71803
20201218,1444,20895,20895,20875,20880,69058
20201218,1445,20880,20880,20875,20875,30265
20201218,1446,20875,20880,20870,20875,13644
20201218,1447,20880,20880,20870,20875,63160
20201218,1448,20875,20890,20875,20890,30760
20201218,1449,20890,20895,20885,20890,64683
20201218,1450,20890,20890,20880,20890,55266
20201218,1451,20885,20900,20885,20900,146282
20201218,1452,20900,20915,20900,20910,131719
20201218,1453,20910,20925,20910,20920,146702
20201218,1454,20920,20940,20920,20925,221612
20201218,1455,20925,20930,20915,20920,97206
20201218,1456,20920,20920,20910,20920,33892
20201218,1457,20920,20920,20905,20915,59136
20201218,1458,20915,20915,20905,20905,29364
20201218,1459,20900,20910,20900,20905,5732
20201218,1500,20905,20915,20905,20915,43286
20201218,1501,20915,20920,20895,20900,93717
20201218,1502,20900,20900,20890,20890,30474
20201218,1503,20890,20900,20890,20890,42357
20201218,1504,20890,20890,20875,20880,71779
20201218,1505,20880,20890,20875,20885,94048
20201218,1506,20885,20885,20875,20875,38641
20201218,1507,20875,20885,20870,20875,36750
20201218,1508,20885,20885,20875,20885,159663
20201218,1509,20890,20900,20880,20895,72879
20201218,1510,20895,20895,20885,20890,44782
20201218,1511,20890,20895,20880,20890,55019
20201218,1512,20890,20895,20885,20885,106434
20201218,1513,20890,20890,20875,20885,102236
20201218,1514,20885,20895,20875,20890,122590
20201218,1515,20885,20890,20875,20885,52522
20201218,1516,20880,20890,20875,20885,16212
20201218,1517,20885,20895,20885,20885,81407
20201218,1518,20885,20890,20880,20885,30749
20201218,1519,20890,20895,20885,20890,55978
20201218,1520,20890,20890,20870,20880,142158
20201218,1530,20840,20840,20840,20840,239802