날짜,시간,시가,고가,저가,종가,거래량
20201229,0901,22075,22230,22055,22075,692307
20201229,0902,22075,22125,22040,22125,404109
20201229,0903,22120,22145,22100,22145,300527
20201229,0904,22145,22155,22095,22095,241439
20201229,0905,22095,22140,22065,22070,244132
20201229,0906,22070,22125,22060,22095,343008
20201229,0907,22090,22130,22050,22065,235678
20201229,0908,22065,22110,22045,22105,354513
20201229,0909,22105,22130,22100,22120,235651
20201229,0910,22120,22170,22115,22160,408744
20201229,0911,22165,22190,22155,22180,394219
20201229,0912,22175,22220,22175,22215,486842
20201229,0913,22215,22240,22205,22240,414555
20201229,0914,22240,22290,22225,22240,559510
20201229,0915,22235,22300,22235,22285,433010
20201229,0916,22280,22325,22280,22320,313018
20201229,0917,22320,22370,22285,22365,492996
20201229,0918,22365,22420,22340,22415,455921
20201229,0919,22420,22430,22400,22425,423619
20201229,0920,22425,22445,22410,22435,276089
20201229,0921,22430,22485,22410,22420,581457
20201229,0922,22420,22430,22385,22400,419655
20201229,0923,22395,22430,22385,22430,419773
20201229,0924,22430,22460,22430,22455,317196
20201229,0925,22460,22480,22450,22465,317899
20201229,0926,22470,22545,22460,22540,372159
20201229,0927,22540,22555,22490,22545,441149
20201229,0928,22545,22545,22505,22525,494962
20201229,0929,22525,22535,22495,22520,256640
20201229,0930,22525,22530,22490,22495,284013
20201229,0931,22495,22515,22485,22510,186329
20201229,0932,22510,22535,22495,22535,245746
20201229,0933,22535,22550,22445,22450,413924
20201229,0934,22445,22450,22400,22435,528749
20201229,0935,22435,22465,22435,22450,200771
20201229,0936,22450,22500,22440,22465,382999
20201229,0937,22475,22495,22450,22465,266556
20201229,0938,22465,22490,22440,22475,231040
20201229,0939,22475,22520,22470,22515,288032
20201229,0940,22520,22520,22460,22465,177332
20201229,0941,22465,22500,22460,22480,162620
20201229,0942,22480,22520,22465,22515,232522
20201229,0943,22510,22515,22475,22475,208089
20201229,0944,22475,22500,22445,22445,147094
20201229,0945,22445,22450,22375,22380,290620
20201229,0946,22375,22410,22370,22405,216730
20201229,0947,22410,22435,22395,22430,259279
20201229,0948,22430,22430,22390,22395,181347
20201229,0949,22395,22395,22370,22380,218238
20201229,0950,22380,22390,22370,22370,105363
20201229,0951,22375,22390,22370,22370,118966
20201229,0952,22365,22370,22325,22360,191987
20201229,0953,22360,22405,22350,22400,226765
20201229,0954,22405,22425,22395,22415,172805
20201229,0955,22405,22410,22390,22405,121403
20201229,0956,22405,22430,22400,22425,245118
20201229,0957,22430,22450,22420,22435,294722
20201229,0958,22435,22460,22435,22450,301822
20201229,0959,22445,22450,22380,22380,214760
20201229,1000,22385,22445,22380,22445,178406
20201229,1001,22445,22470,22410,22430,360607
20201229,1002,22425,22450,22425,22445,109880
20201229,1003,22445,22450,22420,22430,202295
20201229,1004,22435,22450,22425,22445,183978
20201229,1005,22450,22460,22420,22425,116004
20201229,1006,22430,22445,22400,22400,221939
20201229,1007,22405,22405,22385,22405,171951
20201229,1008,22400,22430,22390,22415,137156
20201229,1009,22415,22430,22405,22405,126263
20201229,1010,22405,22410,22360,22370,271324
20201229,1011,22365,22380,22355,22360,170568
20201229,1012,22365,22380,22350,22350,246227
20201229,1013,22350,22405,22350,22390,215919
20201229,1014,22395,22395,22365,22370,258898
20201229,1015,22370,22380,22350,22370,226689
20201229,1016,22370,22370,22335,22345,261002
20201229,1017,22350,22370,22315,22315,260711
20201229,1018,22315,22335,22305,22330,177364
20201229,1019,22335,22335,22310,22315,122040
20201229,1020,22315,22325,22300,22305,126830
20201229,1021,22310,22335,22295,22335,202411
20201229,1022,22335,22335,22300,22320,227192
20201229,1023,22325,22335,22320,22330,96958
20201229,1024,22335,22345,22280,22280,208204
20201229,1025,22280,22280,22255,22260,290248
20201229,1026,22265,22270,22245,22265,217505
20201229,1027,22265,22280,22260,22275,139241
20201229,1028,22275,22275,22255,22265,151170
20201229,1029,22265,22280,22260,22275,89103
20201229,1030,22280,22280,22240,22275,288502
20201229,1031,22275,22315,22265,22315,186030
20201229,1032,22315,22315,22295,22300,168949
20201229,1033,22300,22315,22300,22310,94810
20201229,1034,22310,22325,22300,22305,178080
20201229,1035,22305,22305,22280,22295,200759
20201229,1036,22300,22310,22280,22280,121805
20201229,1037,22285,22290,22255,22255,237932
20201229,1038,22255,22255,22225,22225,223821
20201229,1039,22225,22245,22200,22205,163315
20201229,1040,22205,22205,22165,22165,154990
20201229,1041,22165,22175,22150,22160,303191
20201229,1042,22165,22195,22160,22195,145686
20201229,1043,22195,22225,22190,22215,126911
20201229,1044,22215,22220,22190,22215,250120
20201229,1045,22215,22225,22205,22225,149836
20201229,1046,22230,22275,22225,22270,145107
20201229,1047,22270,22285,22265,22275,328422
20201229,1048,22275,22295,22270,22280,192956
20201229,1049,22275,22295,22260,22280,217558
20201229,1050,22280,22310,22280,22300,200564
20201229,1051,22300,22305,22280,22285,86568
20201229,1052,22290,22290,22240,22250,120389
20201229,1053,22245,22255,22240,22255,144470
20201229,1054,22255,22290,22250,22280,126518
20201229,1055,22285,22285,22245,22250,78055
20201229,1056,22250,22285,22245,22250,208105
20201229,1057,22255,22265,22225,22235,156766
20201229,1058,22230,22245,22225,22245,206476
20201229,1059,22245,22250,22235,22245,136751
20201229,1100,22245,22245,22195,22200,81565
20201229,1101,22200,22220,22195,22205,326266
20201229,1102,22200,22215,22200,22210,123366
20201229,1103,22210,22215,22200,22205,85096
20201229,1104,22205,22210,22160,22160,332667
20201229,1105,22165,22170,22135,22140,224595
20201229,1106,22145,22165,22135,22165,186141
20201229,1107,22170,22215,22160,22210,213313
20201229,1108,22210,22215,22185,22185,105941
20201229,1109,22190,22235,22185,22230,126178
20201229,1110,22230,22235,22225,22230,109088
20201229,1111,22230,22230,22215,22225,72165
20201229,1112,22225,22225,22185,22195,110158
20201229,1113,22190,22200,22180,22195,85921
20201229,1114,22195,22205,22185,22190,129382
20201229,1115,22190,22195,22170,22175,168596
20201229,1116,22175,22210,22170,22210,144649
20201229,1117,22205,22235,22200,22230,169101
20201229,1118,22230,22255,22225,22250,192459
20201229,1119,22255,22270,22250,22265,135605
20201229,1120,22270,22280,22260,22275,116152
20201229,1121,22275,22290,22255,22290,163826
20201229,1122,22285,22305,22285,22300,218396
20201229,1123,22300,22300,22260,22290,101587
20201229,1124,22290,22305,22285,22290,140298
20201229,1125,22295,22300,22280,22285,66409
20201229,1126,22285,22290,22265,22275,68490
20201229,1127,22275,22275,22235,22240,134822
20201229,1128,22240,22275,22235,22275,81052
20201229,1129,22270,22290,22270,22275,70274
20201229,1130,22275,22295,22270,22290,131065
20201229,1131,22290,22290,22275,22275,68991
20201229,1132,22275,22280,22250,22265,62376
20201229,1133,22265,22270,22245,22250,100878
20201229,1134,22250,22280,22250,22255,150875
20201229,1135,22250,22260,22250,22250,56019
20201229,1136,22250,22260,22225,22230,54429
20201229,1137,22235,22245,22220,22225,70670
20201229,1138,22225,22240,22220,22240,48115
20201229,1139,22240,22245,22220,22240,129539
20201229,1140,22240,22255,22235,22235,107340
20201229,1141,22240,22275,22235,22275,111943
20201229,1142,22275,22285,22270,22280,56229
20201229,1143,22280,22285,22265,22275,72924
20201229,1144,22275,22275,22245,22255,137301
20201229,1145,22255,22280,22255,22275,61041
20201229,1146,22270,22290,22270,22285,113486
20201229,1147,22285,22300,22280,22285,144784
20201229,1148,22285,22305,22285,22295,79634
20201229,1149,22295,22295,22285,22290,93014
20201229,1150,22290,22295,22285,22290,46159
20201229,1151,22290,22295,22275,22295,67180
20201229,1152,22295,22310,22295,22310,165104
20201229,1153,22310,22315,22295,22300,84279
20201229,1154,22300,22310,22295,22305,41875
20201229,1155,22305,22325,22305,22310,124293
20201229,1156,22310,22310,22275,22280,102797
20201229,1157,22275,22295,22270,22285,109203
20201229,1158,22285,22290,22280,22280,25886
20201229,1159,22280,22285,22270,22275,60094
20201229,1200,22275,22290,22275,22285,59127
20201229,1201,22280,22290,22275,22280,31994
20201229,1202,22275,22290,22275,22275,77522
20201229,1203,22275,22280,22265,22265,85130
20201229,1204,22265,22270,22260,22260,164409
20201229,1205,22260,22265,22230,22240,124784
20201229,1206,22235,22250,22225,22235,152273
20201229,1207,22230,22260,22230,22250,104038
20201229,1208,22245,22270,22245,22270,62052
20201229,1209,22270,22275,22260,22260,25438
20201229,1210,22260,22260,22225,22235,211357
20201229,1211,22230,22235,22200,22205,208226
20201229,1212,22205,22215,22205,22210,104959
20201229,1213,22210,22210,22205,22210,53112
20201229,1214,22205,22205,22185,22185,105457
20201229,1215,22185,22195,22185,22195,116171
20201229,1216,22190,22195,22170,22175,72249
20201229,1217,22175,22185,22170,22170,117077
20201229,1218,22170,22180,22150,22150,120571
20201229,1219,22150,22160,22150,22150,100772
20201229,1220,22150,22160,22140,22155,200178
20201229,1221,22155,22165,22125,22125,199027
20201229,1222,22125,22130,22105,22115,212557
20201229,1223,22115,22115,22095,22100,266910
20201229,1224,22100,22130,22090,22115,184886
20201229,1225,22115,22120,22065,22075,212711
20201229,1226,22075,22120,22065,22110,319350
20201229,1227,22110,22120,22100,22105,156173
20201229,1228,22105,22130,22105,22125,140328
20201229,1229,22125,22130,22105,22110,158058
20201229,1230,22105,22125,22090,22090,107523
20201229,1231,22090,22100,22075,22100,148530
20201229,1232,22100,22105,22060,22060,161957
20201229,1233,22060,22065,22005,22015,344386
20201229,1234,22015,22045,22010,22030,152442
20201229,1235,22030,22080,22030,22070,151391
20201229,1236,22070,22090,22065,22085,174120
20201229,1237,22085,22085,22025,22045,254109
20201229,1238,22045,22060,22025,22030,214275
20201229,1239,22035,22035,22000,22005,180671
20201229,1240,22005,22015,21985,21985,334190
20201229,1241,21985,22030,21985,22005,247354
20201229,1242,22005,22030,21980,22025,115005
20201229,1243,22030,22050,22020,22030,98825
20201229,1244,22030,22065,22015,22060,102790
20201229,1245,22060,22085,22045,22070,167542
20201229,1246,22075,22095,22055,22090,166101
20201229,1247,22090,22090,22070,22075,58596
20201229,1248,22075,22085,22060,22075,71195
20201229,1249,22075,22100,22070,22095,86295
20201229,1250,22100,22110,22085,22105,189552
20201229,1251,22105,22110,22100,22110,55138
20201229,1252,22105,22125,22105,22125,116113
20201229,1253,22130,22135,22115,22135,59044
20201229,1254,22135,22145,22130,22130,111927
20201229,1255,22130,22145,22130,22135,109117
20201229,1256,22135,22140,22110,22125,145921
20201229,1257,22125,22145,22115,22145,93127
20201229,1258,22140,22160,22140,22155,117048
20201229,1259,22155,22160,22135,22135,157042
20201229,1300,22140,22160,22140,22150,119095
20201229,1301,22145,22160,22135,22160,103215
20201229,1302,22160,22175,22155,22165,156418
20201229,1303,22165,22175,22155,22175,105496
20201229,1304,22175,22185,22165,22165,177608
20201229,1305,22170,22175,22135,22165,87801
20201229,1306,22170,22170,22145,22145,84968
20201229,1307,22145,22170,22140,22170,112475
20201229,1308,22170,22190,22165,22190,103697
20201229,1309,22185,22205,22185,22200,152449
20201229,1310,22195,22210,22195,22210,89137
20201229,1311,22205,22215,22195,22210,82198
20201229,1312,22210,22235,22205,22235,90987
20201229,1313,22235,22250,22220,22235,249147
20201229,1314,22240,22250,22230,22240,158632
20201229,1315,22235,22245,22230,22245,56423
20201229,1316,22240,22245,22205,22220,176745
20201229,1317,22215,22220,22195,22220,166819
20201229,1318,22220,22245,22215,22225,158676
20201229,1319,22225,22235,22210,22235,135310
20201229,1320,22235,22240,22225,22230,71733
20201229,1321,22230,22230,22195,22200,189428
20201229,1322,22200,22200,22185,22200,114835
20201229,1323,22200,22215,22200,22215,147380
20201229,1324,22210,22225,22200,22205,84431
20201229,1325,22205,22210,22195,22205,27976
20201229,1326,22210,22225,22200,22210,85535
20201229,1327,22215,22220,22210,22215,107278
20201229,1328,22220,22225,22200,22210,49176
20201229,1329,22200,22215,22190,22200,114563
20201229,1330,22200,22205,22195,22205,52199
20201229,1331,22205,22215,22195,22215,73539
20201229,1332,22220,22225,22215,22215,82471
20201229,1333,22210,22235,22205,22235,127700
20201229,1334,22240,22250,22230,22245,149314
20201229,1335,22250,22250,22235,22245,116695
20201229,1336,22240,22260,22240,22250,81224
20201229,1337,22255,22270,22250,22270,136073
20201229,1338,22270,22275,22260,22265,75430
20201229,1339,22265,22275,22260,22265,147078
20201229,1340,22265,22265,22240,22245,116604
20201229,1341,22250,22250,22225,22230,152957
20201229,1342,22225,22250,22220,22235,164150
20201229,1343,22235,22240,22225,22235,21519
20201229,1344,22235,22255,22235,22255,97849
20201229,1345,22250,22250,22230,22235,32621
20201229,1346,22235,22240,22225,22225,73490
20201229,1347,22225,22245,22225,22235,54175
20201229,1348,22235,22235,22210,22210,57078
20201229,1349,22210,22210,22185,22185,130947
20201229,1350,22185,22190,22160,22165,86442
20201229,1351,22160,22170,22130,22135,182616
20201229,1352,22140,22150,22105,22105,139241
20201229,1353,22110,22135,22110,22125,98154
20201229,1354,22130,22150,22125,22150,99537
20201229,1355,22155,22170,22145,22165,132652
20201229,1356,22165,22170,22155,22170,50751
20201229,1357,22170,22195,22170,22190,174813
20201229,1358,22185,22200,22175,22185,56968
20201229,1359,22180,22185,22155,22160,108763
20201229,1400,22165,22165,22120,22120,122381
20201229,1401,22120,22165,22115,22165,146950
20201229,1402,22165,22180,22155,22165,123598
20201229,1403,22170,22170,22125,22145,237180
20201229,1404,22145,22155,22110,22125,63597
20201229,1405,22120,22135,22115,22125,73443
20201229,1406,22125,22160,22125,22160,96300
20201229,1407,22160,22175,22155,22155,169568
20201229,1408,22160,22165,22145,22165,84110
20201229,1409,22170,22170,22150,22150,113078
20201229,1410,22150,22150,22095,22100,202508
20201229,1411,22100,22135,22095,22135,151878
20201229,1412,22135,22165,22135,22160,134296
20201229,1413,22160,22170,22150,22150,91030
20201229,1414,22150,22165,22145,22160,126026
20201229,1415,22155,22190,22155,22185,128838
20201229,1416,22185,22185,22165,22180,85918
20201229,1417,22180,22180,22165,22180,62006
20201229,1418,22180,22210,22170,22200,100922
20201229,1419,22205,22205,22180,22195,38736
20201229,1420,22190,22190,22165,22175,43342
20201229,1421,22175,22175,22150,22165,79903
20201229,1422,22165,22185,22160,22175,66754
20201229,1423,22175,22195,22165,22190,117662
20201229,1424,22190,22205,22185,22195,145525
20201229,1425,22195,22195,22175,22190,51790
20201229,1426,22185,22235,22185,22225,256251
20201229,1427,22230,22240,22220,22235,157125
20201229,1428,22235,22245,22230,22235,57806
20201229,1429,22235,22245,22230,22240,90323
20201229,1430,22240,22240,22220,22235,107821
20201229,1431,22235,22275,22235,22270,260798
20201229,1432,22270,22280,22255,22255,247912
20201229,1433,22260,22270,22245,22250,171520
20201229,1434,22245,22255,22240,22245,51073
20201229,1435,22250,22260,22235,22245,96954
20201229,1436,22245,22250,22220,22250,82021
20201229,1437,22250,22280,22245,22275,178593
20201229,1438,22275,22305,22270,22305,383388
20201229,1439,22305,22315,22295,22310,187417
20201229,1440,22305,22310,22270,22295,151514
20201229,1441,22290,22295,22260,22265,197361
20201229,1442,22265,22280,22255,22275,145362
20201229,1443,22270,22290,22265,22285,98000
20201229,1444,22285,22290,22270,22290,121398
20201229,1445,22290,22315,22285,22305,327976
20201229,1446,22300,22320,22285,22310,113596
20201229,1447,22305,22320,22285,22290,223617
20201229,1448,22290,22290,22265,22275,129612
20201229,1449,22280,22280,22255,22260,138817
20201229,1450,22260,22275,22260,22265,72656
20201229,1451,22270,22280,22265,22280,89638
20201229,1452,22275,22310,22275,22300,135574
20201229,1453,22300,22305,22295,22300,79542
20201229,1454,22305,22310,22295,22305,93478
20201229,1455,22300,22315,22300,22310,71311
20201229,1456,22305,22335,22305,22335,360740
20201229,1457,22335,22355,22330,22350,201776
20201229,1458,22350,22365,22345,22365,244960
20201229,1459,22365,22365,22335,22345,187835
20201229,1500,22350,22370,22335,22365,237799
20201229,1501,22370,22375,22345,22370,199729
20201229,1502,22370,22395,22370,22380,159863
20201229,1503,22385,22405,22380,22390,242189
20201229,1504,22390,22410,22385,22410,100590
20201229,1505,22405,22415,22370,22370,193477
20201229,1506,22375,22385,22350,22360,127904
20201229,1507,22365,22370,22350,22355,71529
20201229,1508,22355,22370,22350,22355,37107
20201229,1509,22360,22385,22355,22385,45693
20201229,1510,22385,22385,22355,22360,62114
20201229,1511,22365,22375,22360,22370,54593
20201229,1512,22370,22370,22345,22360,148287
20201229,1513,22355,22380,22355,22375,113730
20201229,1514,22370,22385,22370,22380,92718
20201229,1515,22380,22385,22365,22385,213263
20201229,1516,22385,22385,22365,22375,78217
20201229,1517,22375,22375,22360,22370,65265
20201229,1518,22375,22385,22365,22380,80786
20201229,1519,22380,22380,22370,22375,77713
20201229,1520,22370,22380,22370,22375,86280
20201229,1530,22450,22450,22450,22450,593588