날짜,시간,시가,고가,저가,종가,거래량
20201222,0901,20700,20705,20640,20650,401386
20201222,0902,20645,20645,20580,20585,293683
20201222,0903,20590,20680,20585,20675,290630
20201222,0904,20680,20680,20625,20670,234873
20201222,0905,20665,20735,20640,20685,694665
20201222,0906,20680,20745,20675,20740,295458
20201222,0907,20740,20770,20720,20730,364027
20201222,0908,20730,20735,20665,20685,320624
20201222,0909,20695,20710,20680,20705,193231
20201222,0910,20705,20715,20665,20675,239146
20201222,0911,20675,20700,20645,20695,275754
20201222,0912,20695,20705,20680,20685,166772
20201222,0913,20685,20725,20670,20715,448411
20201222,0914,20715,20735,20710,20725,256409
20201222,0915,20730,20740,20705,20720,143909
20201222,0916,20715,20750,20715,20745,242220
20201222,0917,20745,20775,20745,20765,387028
20201222,0918,20765,20775,20730,20745,300600
20201222,0919,20745,20770,20740,20765,123597
20201222,0920,20770,20780,20755,20760,185056
20201222,0921,20760,20775,20755,20770,185519
20201222,0922,20770,20770,20720,20730,330910
20201222,0923,20730,20735,20695,20710,286430
20201222,0924,20710,20730,20705,20715,119531
20201222,0925,20710,20750,20700,20740,153754
20201222,0926,20735,20760,20720,20735,188545
20201222,0927,20740,20745,20710,20715,100920
20201222,0928,20715,20730,20690,20690,262055
20201222,0929,20690,20690,20660,20665,361075
20201222,0930,20670,20670,20635,20640,270103
20201222,0931,20635,20640,20615,20620,232907
20201222,0932,20625,20670,20600,20670,302748
20201222,0933,20670,20670,20610,20615,281357
20201222,0934,20615,20640,20600,20615,320829
20201222,0935,20620,20625,20605,20625,196600
20201222,0936,20620,20640,20615,20630,165616
20201222,0937,20630,20635,20600,20615,169854
20201222,0938,20615,20665,20610,20650,185092
20201222,0939,20655,20675,20650,20655,162608
20201222,0940,20655,20680,20655,20680,189191
20201222,0941,20680,20700,20680,20690,171728
20201222,0942,20690,20700,20680,20680,124042
20201222,0943,20685,20685,20635,20655,240814
20201222,0944,20655,20690,20655,20660,180225
20201222,0945,20665,20670,20655,20660,74528
20201222,0946,20660,20660,20615,20620,208434
20201222,0947,20620,20640,20610,20615,89963
20201222,0948,20615,20625,20610,20610,177964
20201222,0949,20615,20635,20615,20620,34810
20201222,0950,20620,20620,20585,20600,421818
20201222,0951,20595,20640,20585,20635,243006
20201222,0952,20635,20635,20590,20610,193418
20201222,0953,20610,20640,20600,20625,136802
20201222,0954,20630,20630,20570,20570,355916
20201222,0955,20575,20605,20570,20580,192144
20201222,0956,20575,20580,20560,20565,257145
20201222,0957,20565,20580,20560,20575,217547
20201222,0958,20575,20600,20575,20595,204314
20201222,0959,20590,20600,20565,20600,105785
20201222,1000,20600,20615,20595,20600,157646
20201222,1001,20595,20605,20570,20600,206077
20201222,1002,20605,20630,20600,20620,199393
20201222,1003,20620,20650,20620,20645,239777
20201222,1004,20645,20650,20640,20645,132206
20201222,1005,20645,20660,20635,20650,263519
20201222,1006,20655,20655,20620,20640,151250
20201222,1007,20640,20645,20620,20635,71895
20201222,1008,20630,20635,20605,20610,96105
20201222,1009,20610,20620,20595,20610,140728
20201222,1010,20610,20620,20600,20615,110117
20201222,1011,20610,20610,20580,20605,170745
20201222,1012,20610,20610,20585,20610,77007
20201222,1013,20610,20630,20610,20630,170705
20201222,1014,20630,20640,20615,20630,110836
20201222,1015,20635,20640,20625,20630,87240
20201222,1016,20630,20630,20590,20595,121020
20201222,1017,20600,20630,20595,20625,109071
20201222,1018,20630,20645,20625,20640,102962
20201222,1019,20640,20650,20640,20645,88805
20201222,1020,20645,20655,20640,20645,93862
20201222,1021,20650,20670,20645,20670,189404
20201222,1022,20670,20670,20645,20650,113514
20201222,1023,20650,20675,20640,20675,183739
20201222,1024,20670,20700,20670,20680,219918
20201222,1025,20680,20700,20675,20695,134803
20201222,1026,20695,20695,20685,20690,65963
20201222,1027,20690,20705,20685,20700,340245
20201222,1028,20700,20710,20695,20710,102406
20201222,1029,20705,20710,20700,20705,44473
20201222,1030,20710,20735,20710,20735,198702
20201222,1031,20735,20745,20715,20735,215424
20201222,1032,20735,20740,20730,20735,66763
20201222,1033,20735,20745,20725,20740,124800
20201222,1034,20740,20740,20710,20710,98002
20201222,1035,20710,20745,20705,20740,132962
20201222,1036,20740,20745,20725,20740,81645
20201222,1037,20740,20740,20715,20720,138758
20201222,1038,20720,20725,20705,20710,93129
20201222,1039,20710,20715,20695,20695,84935
20201222,1040,20700,20705,20670,20670,170651
20201222,1041,20670,20680,20660,20660,121204
20201222,1042,20665,20685,20665,20675,57035
20201222,1043,20675,20715,20675,20710,124407
20201222,1044,20710,20710,20680,20690,83920
20201222,1045,20690,20690,20675,20680,86506
20201222,1046,20685,20705,20670,20700,126641
20201222,1047,20695,20700,20685,20690,70507
20201222,1048,20695,20710,20695,20710,72812
20201222,1049,20710,20725,20710,20720,98490
20201222,1050,20720,20730,20710,20710,109888
20201222,1051,20715,20725,20695,20705,116434
20201222,1052,20705,20715,20700,20705,114905
20201222,1053,20705,20725,20705,20710,74034
20201222,1054,20705,20715,20690,20710,95610
20201222,1055,20705,20705,20670,20670,111802
20201222,1056,20670,20670,20650,20650,130174
20201222,1057,20660,20660,20645,20655,92454
20201222,1058,20655,20655,20635,20635,160010
20201222,1059,20635,20650,20625,20640,115627
20201222,1100,20640,20650,20635,20650,47780
20201222,1101,20645,20650,20635,20640,56898
20201222,1102,20645,20645,20620,20630,155664
20201222,1103,20630,20635,20625,20635,105342
20201222,1104,20630,20640,20625,20635,48729
20201222,1105,20640,20660,20630,20650,138466
20201222,1106,20650,20650,20630,20630,156201
20201222,1107,20630,20645,20615,20620,109514
20201222,1108,20620,20620,20605,20620,171481
20201222,1109,20620,20620,20600,20605,145436
20201222,1110,20605,20620,20605,20610,94526
20201222,1111,20610,20620,20610,20615,91586
20201222,1112,20620,20635,20615,20615,64337
20201222,1113,20610,20610,20590,20600,324796
20201222,1114,20600,20615,20590,20615,116718
20201222,1115,20620,20640,20610,20640,93576
20201222,1116,20640,20640,20620,20620,88945
20201222,1117,20620,20620,20605,20615,138587
20201222,1118,20615,20615,20590,20600,260327
20201222,1119,20595,20605,20585,20585,153801
20201222,1120,20590,20600,20585,20595,101956
20201222,1121,20600,20610,20585,20605,113257
20201222,1122,20605,20615,20595,20605,53948
20201222,1123,20600,20620,20600,20615,71397
20201222,1124,20620,20625,20615,20615,95914
20201222,1125,20615,20625,20610,20620,30886
20201222,1126,20620,20635,20615,20630,65781
20201222,1127,20625,20645,20625,20635,91141
20201222,1128,20635,20645,20630,20640,79211
20201222,1129,20645,20645,20635,20635,52814
20201222,1130,20635,20645,20635,20640,37489
20201222,1131,20640,20665,20640,20660,155007
20201222,1132,20660,20665,20650,20655,138715
20201222,1133,20655,20665,20650,20655,44179
20201222,1134,20655,20665,20655,20665,59633
20201222,1135,20665,20690,20665,20675,147585
20201222,1136,20675,20690,20670,20685,53359
20201222,1137,20685,20700,20685,20695,68088
20201222,1138,20690,20700,20680,20685,65279
20201222,1139,20680,20700,20675,20690,127145
20201222,1140,20690,20695,20680,20685,115068
20201222,1141,20690,20690,20670,20675,95746
20201222,1142,20675,20680,20655,20665,135229
20201222,1143,20665,20675,20660,20660,39123
20201222,1144,20655,20660,20650,20655,131946
20201222,1145,20650,20650,20635,20635,55717
20201222,1146,20640,20650,20640,20650,74422
20201222,1147,20650,20665,20645,20665,38469
20201222,1148,20660,20670,20660,20665,59226
20201222,1149,20670,20680,20665,20675,58171
20201222,1150,20680,20680,20670,20675,44247
20201222,1151,20675,20695,20675,20695,111362
20201222,1152,20690,20695,20680,20685,36934
20201222,1153,20685,20695,20685,20685,101241
20201222,1154,20680,20700,20680,20690,45786
20201222,1155,20690,20690,20675,20685,30692
20201222,1156,20685,20685,20660,20665,52564
20201222,1157,20665,20675,20665,20670,124079
20201222,1158,20670,20670,20665,20665,33133
20201222,1159,20665,20670,20660,20665,26074
20201222,1200,20665,20680,20665,20675,14730
20201222,1201,20675,20700,20675,20695,176038
20201222,1202,20695,20695,20670,20680,149414
20201222,1203,20675,20685,20660,20670,68417
20201222,1204,20670,20675,20660,20660,31015
20201222,1205,20665,20675,20660,20665,38813
20201222,1206,20665,20665,20650,20655,69327
20201222,1207,20655,20670,20655,20660,12160
20201222,1208,20660,20670,20655,20665,16376
20201222,1209,20670,20685,20665,20675,78549
20201222,1210,20675,20685,20670,20680,74421
20201222,1211,20680,20685,20665,20665,40166
20201222,1212,20665,20675,20665,20670,20026
20201222,1213,20665,20685,20665,20685,109140
20201222,1214,20685,20685,20665,20665,75116
20201222,1215,20665,20665,20655,20665,33274
20201222,1216,20665,20675,20660,20670,65958
20201222,1217,20665,20685,20665,20685,46605
20201222,1218,20685,20685,20675,20685,53721
20201222,1219,20685,20685,20670,20670,60475
20201222,1220,20670,20690,20670,20690,140476
20201222,1221,20690,20690,20685,20690,17351
20201222,1222,20690,20695,20680,20690,62152
20201222,1223,20695,20720,20695,20710,323976
20201222,1224,20715,20715,20695,20700,77258
20201222,1225,20700,20705,20695,20705,65231
20201222,1226,20705,20715,20700,20710,113031
20201222,1227,20710,20715,20700,20705,101032
20201222,1228,20705,20715,20705,20715,39942
20201222,1229,20710,20715,20705,20715,96414
20201222,1230,20715,20720,20710,20715,25829
20201222,1231,20715,20720,20715,20720,87664
20201222,1232,20715,20720,20695,20695,91797
20201222,1233,20695,20705,20685,20705,67371
20201222,1234,20710,20725,20710,20720,119864
20201222,1235,20725,20730,20720,20730,93313
20201222,1236,20725,20730,20720,20725,133745
20201222,1237,20725,20725,20695,20700,164388
20201222,1238,20700,20710,20690,20710,66137
20201222,1239,20710,20720,20705,20715,63955
20201222,1240,20710,20710,20695,20705,62409
20201222,1241,20705,20720,20705,20720,118304
20201222,1242,20720,20725,20720,20725,90029
20201222,1243,20720,20725,20720,20725,52500
20201222,1244,20725,20735,20725,20730,54146
20201222,1245,20730,20730,20725,20730,39133
20201222,1246,20735,20750,20730,20735,174996
20201222,1247,20735,20750,20735,20740,112356
20201222,1248,20735,20740,20735,20735,119861
20201222,1249,20735,20740,20725,20735,55297
20201222,1250,20740,20745,20725,20725,112045
20201222,1251,20730,20740,20730,20740,89106
20201222,1252,20740,20760,20740,20760,227881
20201222,1253,20755,20765,20745,20755,118506
20201222,1254,20750,20755,20740,20745,72967
20201222,1255,20745,20745,20735,20745,66769
20201222,1256,20745,20745,20740,20740,15290
20201222,1257,20740,20745,20740,20745,84383
20201222,1258,20745,20755,20740,20750,77514
20201222,1259,20755,20770,20750,20765,126316
20201222,1300,20770,20785,20755,20760,154010
20201222,1301,20760,20785,20760,20780,57145
20201222,1302,20780,20800,20775,20795,154022
20201222,1303,20795,20805,20785,20800,330951
20201222,1304,20805,20825,20790,20795,264728
20201222,1305,20800,20805,20785,20800,69485
20201222,1306,20800,20800,20770,20780,161165
20201222,1307,20780,20785,20770,20775,72235
20201222,1308,20775,20785,20765,20770,154414
20201222,1309,20770,20775,20755,20765,116554
20201222,1310,20765,20765,20740,20750,135770
20201222,1311,20755,20760,20745,20750,40128
20201222,1312,20750,20760,20745,20755,213296
20201222,1313,20755,20760,20745,20755,37630
20201222,1314,20760,20775,20755,20775,99069
20201222,1315,20775,20780,20765,20765,84715
20201222,1316,20765,20770,20760,20765,99780
20201222,1317,20765,20780,20765,20770,61149
20201222,1318,20770,20775,20750,20755,114265
20201222,1319,20755,20755,20725,20725,220999
20201222,1320,20725,20735,20725,20730,100143
20201222,1321,20730,20735,20710,20725,83147
20201222,1322,20730,20740,20715,20720,65682
20201222,1323,20720,20725,20705,20720,101611
20201222,1324,20720,20725,20700,20715,46757
20201222,1325,20710,20730,20710,20725,90043
20201222,1326,20725,20735,20725,20730,51833
20201222,1327,20730,20730,20720,20725,47503
20201222,1328,20725,20725,20715,20715,51865
20201222,1329,20720,20720,20685,20695,195127
20201222,1330,20695,20700,20685,20695,60302
20201222,1331,20690,20705,20680,20700,71945
20201222,1332,20705,20705,20690,20690,95362
20201222,1333,20690,20690,20670,20675,206909
20201222,1334,20670,20670,20645,20650,195737
20201222,1335,20645,20655,20635,20650,101427
20201222,1336,20650,20670,20645,20660,101528
20201222,1337,20660,20660,20630,20635,99910
20201222,1338,20635,20655,20635,20655,110704
20201222,1339,20655,20660,20645,20655,73348
20201222,1340,20655,20660,20645,20655,46473
20201222,1341,20655,20680,20655,20675,89221
20201222,1342,20675,20675,20655,20655,94699
20201222,1343,20660,20660,20635,20655,117877
20201222,1344,20655,20670,20650,20670,104139
20201222,1345,20665,20675,20655,20670,66007
20201222,1346,20665,20665,20640,20650,122524
20201222,1347,20645,20645,20635,20635,83103
20201222,1348,20635,20640,20615,20625,201118
20201222,1349,20620,20635,20615,20630,74222
20201222,1350,20630,20635,20625,20630,57613
20201222,1351,20625,20655,20625,20645,87149
20201222,1352,20645,20650,20630,20645,34900
20201222,1353,20645,20650,20630,20645,62145
20201222,1354,20645,20645,20635,20645,23049
20201222,1355,20645,20655,20645,20650,68720
20201222,1356,20650,20655,20640,20650,62242
20201222,1357,20650,20665,20650,20660,84517
20201222,1358,20660,20660,20645,20655,76776
20201222,1359,20655,20655,20645,20655,30848
20201222,1400,20655,20655,20635,20650,104596
20201222,1401,20645,20650,20635,20635,76769
20201222,1402,20635,20635,20595,20600,453502
20201222,1403,20600,20615,20600,20610,88167
20201222,1404,20610,20645,20610,20630,132928
20201222,1405,20630,20640,20625,20630,63640
20201222,1406,20630,20635,20595,20610,199131
20201222,1407,20605,20625,20605,20615,64545
20201222,1408,20615,20635,20615,20635,135030
20201222,1409,20635,20645,20635,20640,94428
20201222,1410,20640,20650,20630,20645,113950
20201222,1411,20650,20650,20640,20640,152152
20201222,1412,20640,20645,20625,20630,123308
20201222,1413,20635,20635,20605,20610,133585
20201222,1414,20610,20630,20605,20625,55151
20201222,1415,20625,20625,20605,20610,72681
20201222,1416,20610,20610,20590,20590,98472
20201222,1417,20595,20595,20580,20595,228706
20201222,1418,20595,20605,20585,20600,88425
20201222,1419,20595,20605,20580,20585,170819
20201222,1420,20585,20585,20565,20565,163722
20201222,1421,20565,20585,20560,20580,115258
20201222,1422,20585,20590,20565,20575,71036
20201222,1423,20570,20580,20565,20565,84811
20201222,1424,20560,20565,20540,20555,239021
20201222,1425,20555,20555,20525,20525,236360
20201222,1426,20530,20530,20505,20515,193646
20201222,1427,20520,20540,20515,20535,183039
20201222,1428,20535,20535,20490,20500,289947
20201222,1429,20500,20505,20485,20495,157049
20201222,1430,20495,20495,20455,20465,288904
20201222,1431,20470,20470,20415,20425,469458
20201222,1432,20420,20425,20385,20410,391364
20201222,1433,20410,20415,20375,20390,264280
20201222,1434,20390,20405,20380,20400,243576
20201222,1435,20395,20450,20385,20445,361372
20201222,1436,20445,20470,20435,20460,264212
20201222,1437,20455,20455,20420,20445,473419
20201222,1438,20440,20445,20395,20400,302011
20201222,1439,20405,20405,20340,20345,354769
20201222,1440,20345,20360,20315,20350,343444
20201222,1441,20350,20380,20330,20335,202141
20201222,1442,20335,20370,20330,20345,419385
20201222,1443,20345,20345,20320,20335,195000
20201222,1444,20335,20375,20320,20360,180832
20201222,1445,20365,20365,20330,20355,322684
20201222,1446,20355,20355,20310,20320,203565
20201222,1447,20320,20330,20305,20310,170550
20201222,1448,20310,20315,20255,20260,269962
20201222,1449,20260,20260,20210,20245,359291
20201222,1450,20240,20275,20235,20260,166150
20201222,1451,20255,20290,20255,20260,223747
20201222,1452,20260,20330,20235,20325,249918
20201222,1453,20325,20360,20315,20340,407455
20201222,1454,20345,20375,20340,20370,301743
20201222,1455,20370,20385,20345,20365,366091
20201222,1456,20365,20395,20360,20390,226389
20201222,1457,20390,20405,20340,20405,330594
20201222,1458,20400,20405,20375,20375,132957
20201222,1459,20375,20385,20355,20380,262432
20201222,1500,20380,20400,20365,20365,210190
20201222,1501,20365,20370,20310,20320,250678
20201222,1502,20315,20340,20290,20320,228970
20201222,1503,20325,20340,20310,20310,144452
20201222,1504,20310,20310,20255,20280,223545
20201222,1505,20285,20300,20265,20285,93522
20201222,1506,20290,20340,20290,20315,149942
20201222,1507,20320,20325,20285,20305,142634
20201222,1508,20305,20325,20275,20275,175150
20201222,1509,20280,20325,20270,20290,162534
20201222,1510,20290,20300,20275,20285,133970
20201222,1511,20285,20295,20265,20275,90184
20201222,1512,20275,20275,20245,20250,193074
20201222,1513,20255,20310,20255,20305,142969
20201222,1514,20305,20305,20280,20290,103788
20201222,1515,20285,20325,20285,20320,209695
20201222,1516,20320,20330,20285,20305,130609
20201222,1517,20300,20315,20265,20265,148199
20201222,1518,20265,20280,20245,20275,129887
20201222,1519,20275,20285,20255,20275,126157
20201222,1520,20275,20285,20255,20260,227395
20201222,1530,20235,20235,20235,20235,427668