날짜,시간,시가,고가,저가,종가,거래량
20201204,0901,19885,19960,19880,19885,1096785
20201204,0902,19890,19965,19885,19950,738281
20201204,0903,19950,19965,19930,19960,435923
20201204,0904,19960,20045,19960,20015,952511
20201204,0905,20015,20060,20010,20060,476010
20201204,0906,20060,20080,20040,20075,587546
20201204,0907,20070,20100,20065,20080,579850
20201204,0908,20085,20100,20070,20100,463531
20201204,0909,20090,20125,20090,20115,406603
20201204,0910,20110,20170,20110,20155,465429
20201204,0911,20150,20220,20150,20215,445621
20201204,0912,20220,20240,20170,20185,769470
20201204,0913,20185,20195,20170,20195,409936
20201204,0914,20195,20235,20190,20190,552040
20201204,0915,20190,20235,20190,20225,526198
20201204,0916,20230,20270,20210,20265,350708
20201204,0917,20265,20290,20250,20265,352990
20201204,0918,20265,20305,20260,20295,330998
20201204,0919,20300,20325,20290,20305,490663
20201204,0920,20305,20310,20240,20250,455002
20201204,0921,20250,20265,20230,20250,366450
20201204,0922,20250,20315,20250,20305,416792
20201204,0923,20305,20315,20290,20305,287125
20201204,0924,20305,20310,20260,20285,308880
20201204,0925,20290,20315,20260,20265,345719
20201204,0926,20265,20325,20265,20315,381342
20201204,0927,20320,20320,20250,20260,375384
20201204,0928,20255,20315,20255,20305,492008
20201204,0929,20305,20320,20295,20300,288730
20201204,0930,20300,20350,20280,20345,343604
20201204,0931,20345,20345,20285,20325,316149
20201204,0932,20325,20335,20315,20320,232521
20201204,0933,20315,20345,20315,20320,213939
20201204,0934,20320,20380,20320,20335,361924
20201204,0935,20335,20380,20335,20370,307800
20201204,0936,20370,20375,20315,20325,267247
20201204,0937,20325,20365,20320,20355,299685
20201204,0938,20350,20365,20340,20350,163648
20201204,0939,20350,20380,20340,20365,304812
20201204,0940,20370,20380,20355,20380,151712
20201204,0941,20380,20410,20370,20405,275152
20201204,0942,20400,20415,20385,20410,234610
20201204,0943,20415,20445,20410,20445,242020
20201204,0944,20440,20460,20425,20455,319960
20201204,0945,20455,20495,20450,20475,282774
20201204,0946,20475,20485,20435,20440,474916
20201204,0947,20440,20465,20435,20445,232230
20201204,0948,20445,20480,20435,20480,282478
20201204,0949,20475,20500,20465,20485,238764
20201204,0950,20490,20500,20470,20495,220115
20201204,0951,20495,20495,20455,20460,232811
20201204,0952,20465,20495,20460,20480,270905
20201204,0953,20480,20500,20475,20490,226872
20201204,0954,20485,20490,20460,20485,300917
20201204,0955,20485,20510,20485,20500,329862
20201204,0956,20500,20560,20500,20560,254282
20201204,0957,20560,20575,20540,20560,369380
20201204,0958,20560,20590,20550,20580,281534
20201204,0959,20585,20605,20580,20595,311282
20201204,1000,20600,20630,20585,20625,614556
20201204,1001,20620,20625,20520,20525,659296
20201204,1002,20525,20535,20435,20455,729200
20201204,1003,20455,20460,20400,20440,485981
20201204,1004,20440,20445,20410,20425,269902
20201204,1005,20425,20455,20410,20445,399219
20201204,1006,20445,20475,20435,20460,279508
20201204,1007,20460,20495,20455,20495,265237
20201204,1008,20490,20535,20490,20525,520302
20201204,1009,20520,20535,20505,20520,273922
20201204,1010,20525,20540,20490,20520,298139
20201204,1011,20520,20530,20500,20510,181809
20201204,1012,20505,20520,20495,20505,275236
20201204,1013,20510,20540,20505,20540,361404
20201204,1014,20545,20555,20530,20545,334621
20201204,1015,20545,20565,20545,20565,267881
20201204,1016,20565,20565,20535,20555,409882
20201204,1017,20555,20560,20530,20550,273206
20201204,1018,20550,20555,20500,20510,340053
20201204,1019,20510,20520,20500,20515,222280
20201204,1020,20515,20515,20490,20490,258227
20201204,1021,20495,20505,20480,20495,169938
20201204,1022,20495,20525,20495,20500,162215
20201204,1023,20505,20525,20490,20500,110539
20201204,1024,20500,20510,20475,20490,138304
20201204,1025,20485,20490,20465,20475,180189
20201204,1026,20480,20485,20445,20460,181971
20201204,1027,20455,20455,20415,20415,224349
20201204,1028,20420,20425,20395,20420,250072
20201204,1029,20420,20430,20400,20430,133279
20201204,1030,20425,20440,20410,20420,515130
20201204,1031,20420,20430,20390,20420,275362
20201204,1032,20425,20440,20410,20435,128164
20201204,1033,20435,20435,20400,20405,226062
20201204,1034,20405,20410,20385,20390,162523
20201204,1035,20395,20420,20370,20415,278240
20201204,1036,20415,20445,20405,20435,261408
20201204,1037,20435,20485,20435,20485,233055
20201204,1038,20480,20490,20455,20485,245601
20201204,1039,20485,20500,20475,20490,142469
20201204,1040,20495,20515,20490,20490,298845
20201204,1041,20490,20515,20490,20510,288695
20201204,1042,20510,20530,20505,20530,748320
20201204,1043,20530,20535,20500,20505,344313
20201204,1044,20505,20535,20505,20525,236724
20201204,1045,20525,20555,20520,20555,322022
20201204,1046,20555,20570,20535,20540,281517
20201204,1047,20540,20550,20530,20530,115257
20201204,1048,20535,20550,20530,20545,153163
20201204,1049,20550,20565,20530,20535,215735
20201204,1050,20535,20535,20505,20520,245005
20201204,1051,20520,20550,20515,20535,270396
20201204,1052,20540,20545,20525,20540,99939
20201204,1053,20540,20565,20535,20540,226508
20201204,1054,20540,20560,20525,20550,218962
20201204,1055,20555,20555,20525,20525,103995
20201204,1056,20525,20535,20500,20505,153014
20201204,1057,20510,20525,20495,20500,113820
20201204,1058,20500,20505,20485,20490,124309
20201204,1059,20490,20500,20480,20485,122986
20201204,1100,20485,20490,20455,20470,155039
20201204,1101,20480,20520,20480,20515,206403
20201204,1102,20515,20535,20510,20525,156611
20201204,1103,20525,20540,20505,20520,180957
20201204,1104,20520,20535,20500,20510,159228
20201204,1105,20510,20510,20485,20485,123419
20201204,1106,20485,20495,20470,20470,80666
20201204,1107,20470,20490,20470,20485,72208
20201204,1108,20485,20500,20475,20480,106418
20201204,1109,20480,20500,20475,20500,46604
20201204,1110,20500,20520,20500,20510,109445
20201204,1111,20510,20530,20505,20520,102883
20201204,1112,20525,20545,20510,20540,226942
20201204,1113,20540,20560,20540,20545,330094
20201204,1114,20545,20560,20535,20550,197358
20201204,1115,20555,20560,20540,20545,195014
20201204,1116,20545,20555,20535,20555,67059
20201204,1117,20550,20565,20550,20550,141554
20201204,1118,20550,20560,20540,20545,98817
20201204,1119,20550,20555,20540,20550,81774
20201204,1120,20550,20565,20545,20555,99392
20201204,1121,20560,20585,20555,20580,240161
20201204,1122,20580,20600,20575,20595,200696
20201204,1123,20595,20615,20595,20615,206768
20201204,1124,20610,20625,20605,20625,132279
20201204,1125,20620,20650,20620,20645,291353
20201204,1126,20645,20660,20630,20640,242419
20201204,1127,20640,20670,20640,20660,194081
20201204,1128,20660,20665,20620,20625,298905
20201204,1129,20625,20650,20620,20635,181307
20201204,1130,20630,20655,20630,20650,152241
20201204,1131,20650,20655,20630,20645,130989
20201204,1132,20645,20650,20625,20645,112832
20201204,1133,20645,20660,20635,20645,155113
20201204,1134,20645,20645,20620,20625,98203
20201204,1135,20630,20655,20630,20650,97767
20201204,1136,20650,20655,20640,20650,63781
20201204,1137,20650,20655,20645,20650,30124
20201204,1138,20655,20655,20640,20640,95292
20201204,1139,20645,20655,20640,20650,61867
20201204,1140,20650,20655,20630,20630,135425
20201204,1141,20635,20640,20630,20635,114264
20201204,1142,20630,20645,20615,20625,176444
20201204,1143,20625,20630,20615,20615,92991
20201204,1144,20615,20615,20595,20600,143018
20201204,1145,20605,20620,20600,20605,178008
20201204,1146,20605,20620,20600,20615,86162
20201204,1147,20615,20630,20605,20625,55401
20201204,1148,20630,20640,20625,20635,80924
20201204,1149,20635,20645,20630,20645,98811
20201204,1150,20650,20655,20640,20640,121598
20201204,1151,20645,20655,20640,20645,35013
20201204,1152,20650,20655,20635,20640,81973
20201204,1153,20645,20650,20640,20650,36526
20201204,1154,20650,20665,20650,20660,175498
20201204,1155,20660,20670,20645,20660,121127
20201204,1156,20660,20665,20650,20650,37624
20201204,1157,20650,20660,20645,20655,70390
20201204,1158,20655,20660,20640,20650,138638
20201204,1159,20645,20645,20620,20635,133144
20201204,1200,20635,20650,20620,20620,79806
20201204,1201,20625,20630,20615,20625,54866
20201204,1202,20620,20630,20610,20615,67252
20201204,1203,20610,20620,20605,20605,29566
20201204,1204,20610,20620,20605,20615,42707
20201204,1205,20620,20645,20615,20640,87449
20201204,1206,20640,20650,20615,20615,114469
20201204,1207,20615,20615,20605,20610,82593
20201204,1208,20610,20625,20605,20625,29768
20201204,1209,20630,20645,20630,20640,78710
20201204,1210,20640,20645,20630,20630,27908
20201204,1211,20635,20645,20615,20620,34867
20201204,1212,20620,20625,20600,20620,89175
20201204,1213,20620,20635,20620,20635,19130
20201204,1214,20635,20640,20625,20625,46838
20201204,1215,20630,20630,20605,20610,52405
20201204,1216,20605,20620,20605,20610,143598
20201204,1217,20610,20610,20595,20595,154464
20201204,1218,20595,20605,20590,20600,29424
20201204,1219,20600,20605,20585,20595,80512
20201204,1220,20605,20620,20600,20620,36603
20201204,1221,20615,20630,20615,20625,68713
20201204,1222,20625,20630,20595,20605,42112
20201204,1223,20610,20610,20590,20600,95192
20201204,1224,20600,20605,20575,20580,90669
20201204,1225,20575,20585,20565,20570,69120
20201204,1226,20570,20570,20540,20555,93365
20201204,1227,20555,20570,20550,20560,106085
20201204,1228,20560,20565,20535,20550,94075
20201204,1229,20555,20565,20540,20560,80043
20201204,1230,20560,20565,20550,20565,108752
20201204,1231,20560,20590,20555,20585,60780
20201204,1232,20590,20610,20590,20605,117270
20201204,1233,20605,20620,20600,20615,170581
20201204,1234,20615,20620,20600,20600,59419
20201204,1235,20605,20610,20600,20610,69512
20201204,1236,20605,20610,20585,20595,88958
20201204,1237,20590,20605,20590,20600,33786
20201204,1238,20600,20610,20600,20605,67786
20201204,1239,20600,20610,20600,20600,114326
20201204,1240,20605,20605,20590,20590,27805
20201204,1241,20595,20595,20580,20585,88998
20201204,1242,20585,20590,20565,20565,71659
20201204,1243,20565,20565,20545,20560,76813
20201204,1244,20560,20560,20530,20535,133997
20201204,1245,20535,20535,20510,20520,222766
20201204,1246,20520,20555,20515,20555,133961
20201204,1247,20555,20555,20530,20530,108051
20201204,1248,20535,20540,20520,20520,46820
20201204,1249,20520,20540,20505,20535,92568
20201204,1250,20540,20540,20510,20510,113002
20201204,1251,20515,20525,20510,20515,46818
20201204,1252,20520,20520,20485,20490,144171
20201204,1253,20490,20490,20480,20480,106320
20201204,1254,20485,20545,20480,20540,232843
20201204,1255,20540,20550,20535,20540,128836
20201204,1256,20545,20560,20540,20540,111313
20201204,1257,20540,20555,20535,20550,101903
20201204,1258,20545,20555,20525,20530,62108
20201204,1259,20530,20530,20515,20520,71604
20201204,1300,20520,20545,20520,20530,154114
20201204,1301,20530,20535,20490,20495,154368
20201204,1302,20495,20535,20490,20520,68399
20201204,1303,20520,20530,20490,20495,90409
20201204,1304,20500,20520,20490,20510,133712
20201204,1305,20515,20515,20480,20485,75234
20201204,1306,20490,20495,20470,20475,81278
20201204,1307,20480,20495,20470,20475,40480
20201204,1308,20475,20505,20465,20500,182322
20201204,1309,20500,20540,20495,20535,210053
20201204,1310,20540,20550,20530,20540,155470
20201204,1311,20535,20550,20535,20550,110826
20201204,1312,20550,20555,20545,20550,61042
20201204,1313,20555,20555,20535,20535,119996
20201204,1314,20530,20540,20515,20525,40357
20201204,1315,20530,20540,20525,20530,105495
20201204,1316,20530,20535,20515,20525,38923
20201204,1317,20520,20540,20520,20535,48996
20201204,1318,20535,20540,20500,20515,125443
20201204,1319,20520,20525,20510,20510,45526
20201204,1320,20505,20515,20500,20510,41975
20201204,1321,20510,20510,20490,20495,84235
20201204,1322,20495,20495,20475,20480,142827
20201204,1323,20475,20495,20470,20490,85055
20201204,1324,20490,20510,20460,20505,395005
20201204,1325,20510,20525,20505,20520,245720
20201204,1326,20515,20520,20465,20485,78341
20201204,1327,20485,20495,20475,20485,76395
20201204,1328,20485,20490,20470,20490,92168
20201204,1329,20485,20515,20485,20510,108884
20201204,1330,20510,20525,20505,20515,160425
20201204,1331,20515,20530,20510,20525,90929
20201204,1332,20525,20550,20520,20545,135380
20201204,1333,20550,20550,20530,20540,77139
20201204,1334,20540,20550,20530,20540,44923
20201204,1335,20540,20545,20515,20520,70554
20201204,1336,20515,20520,20500,20520,93626
20201204,1337,20515,20530,20500,20530,89389
20201204,1338,20530,20530,20510,20515,52473
20201204,1339,20520,20550,20515,20545,124289
20201204,1340,20545,20545,20535,20545,65512
20201204,1341,20545,20545,20530,20530,59335
20201204,1342,20530,20540,20525,20535,44576
20201204,1343,20540,20545,20530,20540,42221
20201204,1344,20540,20545,20525,20540,27239
20201204,1345,20540,20545,20530,20540,9284
20201204,1346,20545,20565,20545,20555,166309
20201204,1347,20560,20560,20530,20530,88599
20201204,1348,20530,20535,20525,20530,53661
20201204,1349,20530,20535,20520,20530,32472
20201204,1350,20530,20530,20525,20530,43471
20201204,1351,20530,20540,20530,20540,89176
20201204,1352,20535,20560,20535,20550,115898
20201204,1353,20550,20560,20550,20560,109845
20201204,1354,20560,20570,20555,20570,141823
20201204,1355,20570,20575,20560,20560,69686
20201204,1356,20560,20565,20550,20555,79749
20201204,1357,20555,20555,20535,20545,90115
20201204,1358,20545,20550,20525,20525,141449
20201204,1359,20525,20540,20525,20530,60111
20201204,1400,20525,20540,20515,20535,112082
20201204,1401,20535,20550,20525,20530,107959
20201204,1402,20530,20545,20530,20540,35031
20201204,1403,20545,20550,20535,20540,55566
20201204,1404,20535,20535,20515,20515,88975
20201204,1405,20515,20530,20510,20515,57539
20201204,1406,20520,20525,20505,20510,222558
20201204,1407,20510,20515,20490,20495,166082
20201204,1408,20500,20515,20495,20500,36197
20201204,1409,20495,20505,20490,20500,111074
20201204,1410,20500,20505,20480,20495,169094
20201204,1411,20495,20500,20480,20485,81048
20201204,1412,20485,20485,20450,20460,224157
20201204,1413,20460,20465,20445,20465,180543
20201204,1414,20465,20470,20445,20450,102958
20201204,1415,20445,20495,20445,20490,155384
20201204,1416,20495,20525,20490,20500,297959
20201204,1417,20505,20525,20500,20515,152616
20201204,1418,20520,20525,20505,20510,96307
20201204,1419,20505,20520,20485,20500,86882
20201204,1420,20500,20515,20495,20515,62552
20201204,1421,20515,20520,20490,20505,92538
20201204,1422,20505,20515,20500,20500,88797
20201204,1423,20500,20520,20500,20515,107429
20201204,1424,20515,20520,20505,20505,101906
20201204,1425,20505,20510,20500,20505,37084
20201204,1426,20500,20505,20475,20485,214181
20201204,1427,20485,20485,20455,20465,161508
20201204,1428,20465,20480,20450,20450,117238
20201204,1429,20455,20465,20435,20445,261857
20201204,1430,20445,20455,20435,20455,69775
20201204,1431,20455,20455,20400,20405,255200
20201204,1432,20405,20465,20400,20460,210702
20201204,1433,20460,20465,20430,20435,230483
20201204,1434,20435,20465,20410,20455,224526
20201204,1435,20455,20485,20455,20470,208062
20201204,1436,20470,20475,20450,20460,121231
20201204,1437,20460,20485,20455,20465,82299
20201204,1438,20465,20485,20465,20480,73081
20201204,1439,20485,20500,20485,20490,193769
20201204,1440,20495,20505,20480,20485,97625
20201204,1441,20480,20500,20475,20490,99812
20201204,1442,20485,20495,20470,20475,34803
20201204,1443,20475,20485,20440,20440,100669
20201204,1444,20445,20445,20425,20425,168675
20201204,1445,20425,20425,20395,20405,229719
20201204,1446,20410,20450,20405,20435,392335
20201204,1447,20440,20440,20405,20405,210565
20201204,1448,20405,20425,20390,20400,299947
20201204,1449,20395,20415,20390,20395,137869
20201204,1450,20400,20400,20375,20390,256178
20201204,1451,20385,20395,20355,20360,185653
20201204,1452,20355,20375,20345,20365,347681
20201204,1453,20365,20410,20365,20405,254815
20201204,1454,20405,20420,20350,20370,257067
20201204,1455,20365,20395,20365,20385,77007
20201204,1456,20390,20390,20350,20360,188655
20201204,1457,20360,20380,20350,20375,228795
20201204,1458,20375,20395,20370,20380,209601
20201204,1459,20385,20385,20345,20345,191457
20201204,1500,20345,20370,20345,20350,102145
20201204,1501,20350,20350,20320,20350,304211
20201204,1502,20345,20390,20345,20375,195145
20201204,1503,20375,20400,20370,20395,183747
20201204,1504,20395,20400,20375,20380,202769
20201204,1505,20380,20395,20370,20385,170641
20201204,1506,20385,20415,20385,20400,156265
20201204,1507,20400,20405,20380,20390,117832
20201204,1508,20390,20415,20385,20410,198852
20201204,1509,20410,20465,20405,20450,432039
20201204,1510,20445,20450,20415,20430,120992
20201204,1511,20430,20450,20420,20445,156924
20201204,1512,20445,20445,20430,20435,65164
20201204,1513,20435,20440,20420,20435,93148
20201204,1514,20430,20435,20425,20425,70666
20201204,1515,20425,20430,20415,20425,44570
20201204,1516,20425,20425,20415,20425,255197
20201204,1517,20425,20440,20415,20440,415657
20201204,1518,20440,20440,20425,20435,268758
20201204,1519,20435,20445,20425,20440,437833
20201204,1520,20440,20455,20425,20445,322952
20201204,1530,20455,20455,20455,20455,364087