날짜,시간,시가,고가,저가,종가,거래량
20201230,0901,22310,22315,22240,22275,422438
20201230,0902,22270,22370,22260,22270,354586
20201230,0903,22270,22315,22240,22310,200525
20201230,0904,22310,22320,22275,22305,99533
20201230,0905,22300,22350,22290,22340,228831
20201230,0906,22335,22350,22310,22340,266540
20201230,0907,22340,22400,22325,22325,461246
20201230,0908,22330,22370,22315,22370,246670
20201230,0909,22370,22405,22370,22390,292225
20201230,0910,22395,22425,22385,22415,349481
20201230,0911,22420,22445,22410,22425,388858
20201230,0912,22425,22440,22390,22395,256088
20201230,0913,22395,22435,22370,22430,324192
20201230,0914,22425,22445,22410,22420,161876
20201230,0915,22425,22425,22375,22380,244283
20201230,0916,22380,22385,22330,22345,337288
20201230,0917,22345,22390,22325,22385,310674
20201230,0918,22385,22385,22340,22350,235988
20201230,0919,22355,22400,22355,22400,225425
20201230,0920,22395,22420,22385,22405,185103
20201230,0921,22400,22420,22380,22405,131958
20201230,0922,22400,22430,22375,22420,179517
20201230,0923,22420,22425,22400,22415,101689
20201230,0924,22415,22420,22380,22420,174358
20201230,0925,22415,22430,22410,22425,202563
20201230,0926,22425,22455,22415,22440,291546
20201230,0927,22445,22455,22435,22445,167045
20201230,0928,22450,22465,22430,22460,239962
20201230,0929,22460,22475,22445,22455,259651
20201230,0930,22455,22480,22455,22475,233192
20201230,0931,22475,22515,22465,22485,437006
20201230,0932,22490,22510,22475,22505,170682
20201230,0933,22505,22515,22480,22505,236915
20201230,0934,22505,22550,22505,22525,410486
20201230,0935,22525,22540,22520,22535,194622
20201230,0936,22535,22555,22530,22530,208938
20201230,0937,22540,22550,22505,22545,414960
20201230,0938,22545,22550,22525,22530,343501
20201230,0939,22530,22545,22520,22540,193815
20201230,0940,22540,22550,22495,22515,354008
20201230,0941,22510,22515,22490,22500,203154
20201230,0942,22505,22505,22485,22490,213994
20201230,0943,22485,22540,22485,22525,314662
20201230,0944,22530,22545,22520,22540,204758
20201230,0945,22545,22550,22525,22535,194172
20201230,0946,22535,22540,22495,22500,188378
20201230,0947,22500,22505,22475,22505,265565
20201230,0948,22505,22515,22475,22505,186007
20201230,0949,22500,22525,22490,22500,196958
20201230,0950,22495,22500,22470,22480,168352
20201230,0951,22480,22490,22465,22475,209594
20201230,0952,22475,22475,22435,22460,189358
20201230,0953,22465,22485,22460,22475,132561
20201230,0954,22480,22515,22480,22510,182023
20201230,0955,22515,22560,22510,22545,429588
20201230,0956,22550,22555,22530,22550,196967
20201230,0957,22545,22560,22535,22560,115940
20201230,0958,22555,22580,22555,22575,295012
20201230,0959,22575,22580,22530,22550,268406
20201230,1000,22545,22560,22520,22535,135885
20201230,1001,22535,22545,22500,22505,219480
20201230,1002,22505,22515,22490,22510,134735
20201230,1003,22515,22515,22485,22500,143453
20201230,1004,22500,22535,22495,22505,115225
20201230,1005,22505,22535,22505,22530,93876
20201230,1006,22525,22525,22485,22490,316135
20201230,1007,22495,22515,22470,22480,294536
20201230,1008,22480,22525,22480,22520,174949
20201230,1009,22520,22525,22495,22510,107756
20201230,1010,22510,22540,22510,22530,238619
20201230,1011,22525,22545,22510,22515,179213
20201230,1012,22510,22535,22510,22520,139550
20201230,1013,22525,22550,22525,22540,393340
20201230,1014,22540,22550,22500,22520,110165
20201230,1015,22520,22525,22490,22500,195342
20201230,1016,22500,22535,22495,22530,324382
20201230,1017,22530,22540,22520,22530,121649
20201230,1018,22530,22535,22505,22510,143995
20201230,1019,22510,22515,22505,22505,136723
20201230,1020,22500,22520,22485,22485,299587
20201230,1021,22485,22485,22460,22465,245590
20201230,1022,22465,22470,22440,22465,312502
20201230,1023,22465,22485,22460,22470,146648
20201230,1024,22470,22480,22460,22475,174361
20201230,1025,22470,22480,22450,22460,156599
20201230,1026,22470,22475,22440,22440,140088
20201230,1027,22440,22460,22425,22455,122988
20201230,1028,22455,22480,22445,22480,228690
20201230,1029,22475,22490,22475,22480,105096
20201230,1030,22480,22485,22470,22485,104807
20201230,1031,22485,22520,22475,22515,239655
20201230,1032,22515,22545,22510,22540,326946
20201230,1033,22545,22550,22535,22545,129396
20201230,1034,22550,22555,22535,22540,260185
20201230,1035,22540,22560,22540,22555,106317
20201230,1036,22555,22560,22535,22545,116862
20201230,1037,22545,22550,22515,22530,108355
20201230,1038,22535,22540,22505,22505,89522
20201230,1039,22510,22520,22510,22515,99476
20201230,1040,22515,22545,22515,22540,243682
20201230,1041,22540,22595,22535,22580,763703
20201230,1042,22580,22585,22560,22575,174474
20201230,1043,22570,22585,22560,22570,181897
20201230,1044,22570,22575,22535,22550,165410
20201230,1045,22550,22560,22530,22540,219397
20201230,1046,22540,22555,22525,22530,154452
20201230,1047,22530,22535,22520,22535,139172
20201230,1048,22535,22535,22520,22525,172042
20201230,1049,22525,22555,22520,22550,118318
20201230,1050,22555,22570,22550,22570,210675
20201230,1051,22570,22580,22560,22570,146929
20201230,1052,22570,22580,22550,22555,91498
20201230,1053,22555,22565,22525,22560,88895
20201230,1054,22560,22580,22560,22565,244693
20201230,1055,22565,22570,22545,22565,143418
20201230,1056,22565,22580,22560,22560,188590
20201230,1057,22565,22585,22560,22580,222370
20201230,1058,22585,22590,22570,22570,158902
20201230,1059,22575,22615,22575,22595,320221
20201230,1100,22590,22610,22575,22605,195615
20201230,1101,22605,22645,22600,22640,184504
20201230,1102,22640,22655,22635,22635,324302
20201230,1103,22640,22660,22635,22655,124030
20201230,1104,22660,22675,22655,22665,196088
20201230,1105,22670,22685,22665,22675,234453
20201230,1106,22670,22695,22670,22695,202609
20201230,1107,22695,22700,22650,22665,392030
20201230,1108,22660,22695,22660,22685,105886
20201230,1109,22685,22695,22670,22670,188420
20201230,1110,22675,22695,22670,22695,129721
20201230,1111,22690,22695,22675,22680,105146
20201230,1112,22680,22690,22665,22670,199134
20201230,1113,22670,22675,22655,22670,114749
20201230,1114,22670,22685,22660,22670,70345
20201230,1115,22670,22670,22650,22655,130265
20201230,1116,22650,22680,22650,22680,142207
20201230,1117,22680,22690,22670,22670,89903
20201230,1118,22670,22690,22655,22670,156932
20201230,1119,22675,22705,22675,22700,239837
20201230,1120,22700,22705,22675,22680,97838
20201230,1121,22680,22725,22675,22720,270139
20201230,1122,22720,22725,22700,22715,178512
20201230,1123,22710,22735,22705,22735,157758
20201230,1124,22730,22765,22725,22760,281169
20201230,1125,22760,22770,22740,22745,407076
20201230,1126,22745,22750,22725,22730,301905
20201230,1127,22730,22750,22725,22740,122576
20201230,1128,22740,22760,22740,22760,168219
20201230,1129,22760,22790,22755,22785,249336
20201230,1130,22790,22795,22770,22785,226650
20201230,1131,22790,22790,22765,22780,134431
20201230,1132,22780,22785,22765,22785,81404
20201230,1133,22780,22790,22770,22770,186094
20201230,1134,22775,22790,22755,22785,202107
20201230,1135,22785,22785,22765,22775,158362
20201230,1136,22775,22780,22760,22770,165422
20201230,1137,22770,22775,22755,22770,130766
20201230,1138,22770,22795,22770,22790,135333
20201230,1139,22790,22805,22785,22800,213318
20201230,1140,22800,22800,22780,22785,92138
20201230,1141,22785,22800,22780,22790,26755
20201230,1142,22790,22830,22790,22830,196173
20201230,1143,22825,22885,22820,22880,297051
20201230,1144,22880,22880,22850,22860,284032
20201230,1145,22855,22895,22855,22895,222005
20201230,1146,22895,22895,22875,22890,139440
20201230,1147,22890,22895,22875,22890,216700
20201230,1148,22890,22910,22880,22885,221007
20201230,1149,22885,22950,22885,22950,357121
20201230,1150,22950,23000,22940,23000,473453
20201230,1151,22995,23000,22970,22990,406395
20201230,1152,22990,23005,22980,22980,364717
20201230,1153,22985,22995,22970,22985,262629
20201230,1154,22980,23040,22975,23040,385690
20201230,1155,23035,23045,23005,23025,368817
20201230,1156,23030,23040,23020,23030,255841
20201230,1157,23040,23105,23035,23100,303320
20201230,1158,23105,23110,23075,23075,610660
20201230,1159,23075,23075,22990,23030,495524
20201230,1200,23030,23070,23025,23060,239883
20201230,1201,23065,23065,23035,23045,269999
20201230,1202,23045,23055,23000,23005,219443
20201230,1203,23005,23025,23005,23025,293052
20201230,1204,23025,23025,23005,23025,364708
20201230,1205,23020,23030,23005,23025,124831
20201230,1206,23020,23030,22995,22995,178876
20201230,1207,22995,23020,22985,23005,255406
20201230,1208,23005,23010,22985,22995,193776
20201230,1209,22995,23010,22980,23005,223694
20201230,1210,23000,23030,23000,23015,127140
20201230,1211,23025,23055,23015,23045,248614
20201230,1212,23050,23055,23035,23045,305499
20201230,1213,23050,23065,23030,23065,187091
20201230,1214,23065,23070,23055,23070,180902
20201230,1215,23070,23075,23060,23060,229182
20201230,1216,23060,23085,23060,23075,175867
20201230,1217,23080,23085,23050,23055,244753
20201230,1218,23050,23050,23025,23030,176633
20201230,1219,23030,23050,23025,23045,78329
20201230,1220,23045,23060,23035,23060,161033
20201230,1221,23055,23080,23055,23065,90311
20201230,1222,23065,23095,23065,23090,321208
20201230,1223,23095,23110,23085,23105,189906
20201230,1224,23105,23125,23105,23110,236526
20201230,1225,23120,23155,23110,23155,212130
20201230,1226,23160,23160,23115,23125,326984
20201230,1227,23120,23130,23095,23115,233607
20201230,1228,23120,23120,23090,23095,194509
20201230,1229,23095,23095,23070,23090,173679
20201230,1230,23095,23100,23055,23060,185986
20201230,1231,23065,23065,23040,23055,246939
20201230,1232,23055,23055,23030,23030,142677
20201230,1233,23030,23045,23030,23030,94042
20201230,1234,23030,23045,23030,23035,134868
20201230,1235,23035,23050,23035,23035,174161
20201230,1236,23040,23045,23020,23045,256286
20201230,1237,23040,23060,23040,23040,139503
20201230,1238,23040,23055,23035,23050,97560
20201230,1239,23050,23055,23040,23040,82160
20201230,1240,23040,23050,23030,23035,278245
20201230,1241,23035,23040,23015,23020,89976
20201230,1242,23025,23025,23000,23005,135704
20201230,1243,23005,23030,22995,23025,188330
20201230,1244,23030,23040,23005,23015,188903
20201230,1245,23015,23025,23010,23015,125241
20201230,1246,23010,23020,22980,22985,183267
20201230,1247,22990,23015,22985,23005,130724
20201230,1248,23000,23005,22990,22995,71690
20201230,1249,22995,23040,22995,23035,174576
20201230,1250,23035,23045,23035,23035,72280
20201230,1251,23035,23045,23030,23040,65265
20201230,1252,23040,23075,23040,23075,298110
20201230,1253,23075,23085,23065,23075,129254
20201230,1254,23075,23080,23065,23080,86522
20201230,1255,23080,23080,23065,23075,92918
20201230,1256,23070,23080,23065,23080,33688
20201230,1257,23080,23115,23075,23110,338812
20201230,1258,23110,23115,23090,23100,88201
20201230,1259,23100,23110,23095,23100,74967
20201230,1300,23100,23105,23090,23095,114852
20201230,1301,23090,23110,23090,23105,88312
20201230,1302,23100,23100,23055,23060,201018
20201230,1303,23065,23065,23050,23050,113582
20201230,1304,23055,23060,23040,23055,75073
20201230,1305,23055,23060,23040,23045,62968
20201230,1306,23045,23055,23030,23040,122120
20201230,1307,23040,23050,23035,23045,48640
20201230,1308,23045,23075,23040,23075,80086
20201230,1309,23070,23100,23070,23100,167402
20201230,1310,23095,23120,23090,23110,284896
20201230,1311,23110,23150,23105,23140,300804
20201230,1312,23140,23155,23125,23125,242299
20201230,1313,23130,23155,23130,23145,186853
20201230,1314,23145,23180,23145,23170,170412
20201230,1315,23170,23185,23160,23165,313863
20201230,1316,23165,23180,23155,23175,197994
20201230,1317,23180,23185,23145,23160,244204
20201230,1318,23160,23170,23145,23165,123175
20201230,1319,23165,23205,23165,23200,645005
20201230,1320,23205,23230,23195,23220,610709
20201230,1321,23225,23240,23220,23235,195785
20201230,1322,23235,23235,23185,23205,322187
20201230,1323,23200,23235,23200,23230,517804
20201230,1324,23230,23250,23205,23240,489736
20201230,1325,23240,23240,23215,23220,377542
20201230,1326,23220,23250,23220,23235,232124
20201230,1327,23240,23240,23210,23215,157708
20201230,1328,23215,23245,23210,23230,202588
20201230,1329,23230,23255,23230,23245,247156
20201230,1330,23245,23250,23235,23240,77669
20201230,1331,23240,23280,23240,23260,317126
20201230,1332,23265,23285,23265,23285,121811
20201230,1333,23280,23300,23275,23295,335161
20201230,1334,23295,23325,23295,23315,620016
20201230,1335,23315,23315,23270,23285,372173
20201230,1336,23290,23320,23285,23310,383962
20201230,1337,23310,23330,23305,23325,214048
20201230,1338,23320,23360,23320,23355,294770
20201230,1339,23355,23360,23330,23340,254567
20201230,1340,23345,23380,23340,23370,345877
20201230,1341,23365,23380,23350,23365,257062
20201230,1342,23370,23390,23365,23370,324835
20201230,1343,23365,23370,23320,23325,274574
20201230,1344,23320,23340,23290,23295,315687
20201230,1345,23300,23320,23290,23300,172675
20201230,1346,23300,23340,23300,23340,285723
20201230,1347,23340,23345,23320,23335,104579
20201230,1348,23335,23340,23300,23315,166681
20201230,1349,23315,23340,23315,23335,98125
20201230,1350,23335,23360,23325,23355,280107
20201230,1351,23355,23355,23320,23320,144656
20201230,1352,23325,23355,23325,23335,136374
20201230,1353,23335,23335,23305,23330,149971
20201230,1354,23330,23340,23325,23325,51379
20201230,1355,23325,23330,23310,23320,65676
20201230,1356,23320,23330,23315,23325,73613
20201230,1357,23320,23330,23300,23305,145702
20201230,1358,23305,23325,23305,23325,147542
20201230,1359,23330,23330,23290,23295,216977
20201230,1400,23295,23300,23285,23295,94403
20201230,1401,23290,23325,23290,23310,120703
20201230,1402,23310,23315,23290,23310,109108
20201230,1403,23310,23320,23305,23315,99180
20201230,1404,23320,23325,23310,23315,127568
20201230,1405,23320,23335,23315,23320,177593
20201230,1406,23315,23320,23300,23300,217110
20201230,1407,23300,23330,23300,23330,118803
20201230,1408,23330,23360,23330,23355,349632
20201230,1409,23355,23390,23355,23375,407980
20201230,1410,23380,23390,23375,23385,275553
20201230,1411,23390,23435,23390,23420,357349
20201230,1412,23420,23435,23415,23435,235633
20201230,1413,23435,23440,23420,23435,223105
20201230,1414,23435,23440,23415,23420,317428
20201230,1415,23420,23455,23415,23440,270819
20201230,1416,23445,23455,23430,23445,221843
20201230,1417,23450,23485,23445,23485,319100
20201230,1418,23485,23500,23465,23475,430222
20201230,1419,23470,23505,23465,23500,275065
20201230,1420,23500,23520,23485,23495,281215
20201230,1421,23495,23505,23465,23465,282010
20201230,1422,23470,23475,23415,23430,347911
20201230,1423,23425,23455,23420,23445,220527
20201230,1424,23450,23485,23435,23475,175388
20201230,1425,23475,23505,23455,23505,400293
20201230,1426,23505,23525,23505,23510,303342
20201230,1427,23505,23515,23455,23460,326629
20201230,1428,23460,23515,23455,23505,295607
20201230,1429,23505,23520,23480,23500,421030
20201230,1430,23495,23510,23470,23480,208159
20201230,1431,23480,23515,23470,23500,333561
20201230,1432,23500,23505,23470,23475,280469
20201230,1433,23480,23505,23470,23485,301039
20201230,1434,23485,23515,23470,23505,284869
20201230,1435,23510,23510,23495,23495,108638
20201230,1436,23500,23515,23495,23510,233124
20201230,1437,23505,23540,23505,23535,274336
20201230,1438,23530,23545,23515,23520,255937
20201230,1439,23520,23520,23460,23465,378060
20201230,1440,23465,23470,23425,23430,318095
20201230,1441,23425,23440,23410,23435,256533
20201230,1442,23435,23480,23415,23470,254176
20201230,1443,23475,23475,23440,23445,121838
20201230,1444,23445,23445,23415,23425,210667
20201230,1445,23430,23440,23410,23410,164351
20201230,1446,23405,23425,23390,23425,202386
20201230,1447,23420,23455,23415,23435,230444
20201230,1448,23435,23450,23425,23445,106865
20201230,1449,23450,23460,23430,23460,171666
20201230,1450,23460,23485,23450,23450,186063
20201230,1451,23450,23465,23430,23435,92995
20201230,1452,23440,23445,23415,23440,92255
20201230,1453,23440,23465,23430,23455,122395
20201230,1454,23460,23470,23440,23460,71640
20201230,1455,23460,23470,23450,23460,176371
20201230,1456,23455,23475,23455,23460,133576
20201230,1457,23460,23475,23450,23465,154750
20201230,1458,23470,23475,23455,23455,156689
20201230,1459,23450,23460,23425,23435,96212
20201230,1500,23440,23445,23410,23410,176804
20201230,1501,23405,23450,23405,23445,126388
20201230,1502,23445,23470,23435,23460,99223
20201230,1503,23465,23470,23445,23460,92216
20201230,1504,23460,23510,23455,23505,407805
20201230,1505,23505,23520,23495,23500,265418
20201230,1506,23495,23505,23470,23500,159651
20201230,1507,23505,23540,23500,23525,241975
20201230,1508,23530,23535,23520,23525,174860
20201230,1509,23520,23530,23510,23520,157018
20201230,1510,23515,23575,23510,23560,286592
20201230,1511,23560,23605,23555,23595,276275
20201230,1512,23595,23605,23580,23600,215555
20201230,1513,23600,23630,23585,23615,289114
20201230,1514,23610,23615,23580,23595,262091
20201230,1515,23600,23605,23585,23595,138196
20201230,1516,23595,23595,23575,23590,186005
20201230,1517,23590,23595,23555,23555,111307
20201230,1518,23555,23560,23530,23555,212388
20201230,1519,23555,23585,23545,23585,146354
20201230,1520,23580,23600,23575,23600,210534
20201230,1530,23555,23555,23555,23555,326320