날짜,시간,시가,고가,저가,종가,거래량
20201228,0901,21920,22020,21910,22020,1220127
20201228,0902,22020,22115,22020,22085,773812
20201228,0903,22085,22120,22040,22115,617003
20201228,0904,22115,22125,22015,22035,625418
20201228,0905,22035,22080,22010,22010,522674
20201228,0906,22010,22060,22005,22015,397440
20201228,0907,22015,22040,22000,22000,502028
20201228,0908,22005,22100,22000,22085,480251
20201228,0909,22080,22110,22065,22085,343649
20201228,0910,22085,22115,22070,22070,389565
20201228,0911,22070,22070,22010,22020,351020
20201228,0912,22025,22030,21945,21965,322033
20201228,0913,21965,22035,21960,21960,349171
20201228,0914,21960,22005,21950,22005,185659
20201228,0915,22000,22015,21960,21965,252361
20201228,0916,21960,21985,21940,21940,367084
20201228,0917,21945,21980,21940,21970,180138
20201228,0918,21975,21980,21950,21960,189471
20201228,0919,21960,21970,21920,21935,218984
20201228,0920,21940,21960,21925,21945,212924
20201228,0921,21945,21990,21930,21985,286655
20201228,0922,21990,22010,21960,21990,343720
20201228,0923,21985,22040,21975,22030,291842
20201228,0924,22030,22070,22030,22065,481383
20201228,0925,22070,22080,22035,22070,331504
20201228,0926,22065,22100,22055,22085,325955
20201228,0927,22090,22110,22065,22085,303864
20201228,0928,22085,22090,22030,22035,247119
20201228,0929,22035,22085,22035,22075,150631
20201228,0930,22075,22115,22070,22085,247415
20201228,0931,22085,22125,22085,22120,249918
20201228,0932,22120,22150,22115,22140,205870
20201228,0933,22140,22150,22065,22070,316010
20201228,0934,22070,22085,22040,22050,297346
20201228,0935,22050,22060,22035,22045,153092
20201228,0936,22040,22050,22000,22010,233608
20201228,0937,22010,22030,22000,22010,150347
20201228,0938,22010,22035,22000,22020,163312
20201228,0939,22020,22025,22000,22010,119412
20201228,0940,22010,22080,22010,22065,263581
20201228,0941,22070,22085,22065,22080,139722
20201228,0942,22080,22080,21990,22005,477975
20201228,0943,22000,22000,21955,21955,212405
20201228,0944,21960,21970,21950,21965,149602
20201228,0945,21960,21980,21950,21970,207085
20201228,0946,21965,21990,21955,21960,185116
20201228,0947,21960,21970,21950,21965,127318
20201228,0948,21960,21965,21945,21950,115672
20201228,0949,21950,21950,21920,21920,187726
20201228,0950,21925,21930,21900,21920,199457
20201228,0951,21920,21930,21890,21925,232887
20201228,0952,21925,21945,21910,21915,180537
20201228,0953,21910,21930,21900,21900,260109
20201228,0954,21900,21905,21885,21905,82482
20201228,0955,21905,21925,21890,21905,110147
20201228,0956,21915,21915,21885,21885,82084
20201228,0957,21885,21905,21875,21885,174076
20201228,0958,21885,21915,21875,21915,114463
20201228,0959,21915,21945,21900,21935,229267
20201228,1000,21930,21970,21925,21955,257957
20201228,1001,21955,21975,21950,21950,158928
20201228,1002,21955,21955,21875,21875,203134
20201228,1003,21870,21890,21830,21865,234224
20201228,1004,21865,21910,21845,21900,189511
20201228,1005,21900,21905,21855,21865,185955
20201228,1006,21860,21890,21850,21850,111764
20201228,1007,21850,21860,21820,21830,309992
20201228,1008,21825,21835,21810,21810,183315
20201228,1009,21815,21845,21780,21835,286969
20201228,1010,21835,21850,21825,21850,210046
20201228,1011,21845,21850,21770,21800,295083
20201228,1012,21795,21800,21760,21765,299995
20201228,1013,21765,21805,21750,21795,248076
20201228,1014,21795,21825,21795,21820,203006
20201228,1015,21820,21845,21810,21830,171155
20201228,1016,21830,21835,21780,21805,248749
20201228,1017,21800,21830,21785,21800,382216
20201228,1018,21800,21810,21770,21790,237686
20201228,1019,21795,21820,21775,21775,149159
20201228,1020,21780,21805,21765,21800,126186
20201228,1021,21800,21820,21775,21810,159723
20201228,1022,21810,21820,21740,21745,294419
20201228,1023,21745,21750,21725,21740,225619
20201228,1024,21740,21780,21725,21775,161854
20201228,1025,21775,21820,21775,21810,205351
20201228,1026,21810,21835,21800,21835,148313
20201228,1027,21835,21850,21825,21845,241080
20201228,1028,21850,21855,21825,21840,226482
20201228,1029,21840,21895,21840,21880,275798
20201228,1030,21875,21905,21875,21905,181387
20201228,1031,21900,21905,21850,21875,269067
20201228,1032,21880,21910,21875,21890,172474
20201228,1033,21895,21895,21870,21880,219304
20201228,1034,21885,21900,21865,21895,140019
20201228,1035,21895,21935,21895,21925,270102
20201228,1036,21925,21940,21915,21920,170471
20201228,1037,21920,21940,21915,21940,61189
20201228,1038,21935,21950,21925,21945,171726
20201228,1039,21950,21975,21945,21970,199338
20201228,1040,21970,21980,21925,21935,135131
20201228,1041,21935,21970,21935,21940,203508
20201228,1042,21945,21960,21945,21950,168232
20201228,1043,21950,21960,21925,21925,92110
20201228,1044,21925,21935,21915,21935,126832
20201228,1045,21935,21960,21930,21950,160563
20201228,1046,21955,21960,21940,21940,162938
20201228,1047,21940,21940,21910,21925,82734
20201228,1048,21925,21945,21905,21905,125526
20201228,1049,21910,21945,21900,21925,159047
20201228,1050,21925,21935,21920,21930,80685
20201228,1051,21935,21950,21915,21915,101118
20201228,1052,21915,21960,21910,21960,160761
20201228,1053,21955,21975,21955,21965,258884
20201228,1054,21965,21970,21940,21955,132081
20201228,1055,21955,21970,21935,21960,178884
20201228,1056,21965,21985,21955,21965,266706
20201228,1057,21970,21985,21970,21980,120998
20201228,1058,21980,21985,21945,21955,139441
20201228,1059,21955,21975,21945,21970,134927
20201228,1100,21970,21980,21950,21955,104567
20201228,1101,21955,21975,21950,21970,136527
20201228,1102,21970,21990,21965,21975,186564
20201228,1103,21970,21985,21955,21985,148903
20201228,1104,21980,21985,21965,21970,129873
20201228,1105,21970,21980,21955,21960,209196
20201228,1106,21965,21985,21960,21985,95587
20201228,1107,21975,21990,21965,21975,109983
20201228,1108,21980,21990,21970,21975,54505
20201228,1109,21980,21980,21960,21980,108111
20201228,1110,21980,21990,21965,21970,83963
20201228,1111,21975,21995,21960,21960,237790
20201228,1112,21970,21995,21970,21990,115755
20201228,1113,21985,21995,21975,21980,99434
20201228,1114,21980,21985,21970,21975,60989
20201228,1115,21975,22000,21970,21990,242243
20201228,1116,21985,22005,21985,22000,127689
20201228,1117,22000,22015,21995,22005,177568
20201228,1118,22005,22005,21980,21995,79083
20201228,1119,21985,21990,21965,21970,93433
20201228,1120,21970,21980,21965,21970,94413
20201228,1121,21975,21985,21970,21975,51359
20201228,1122,21970,22005,21970,22000,149888
20201228,1123,21995,22015,21995,22005,96575
20201228,1124,22005,22020,22000,22015,83989
20201228,1125,22015,22025,22010,22025,92232
20201228,1126,22025,22040,22020,22030,93416
20201228,1127,22025,22045,22015,22045,131550
20201228,1128,22045,22060,22035,22045,176715
20201228,1129,22040,22045,22020,22020,100982
20201228,1130,22020,22030,22020,22025,83354
20201228,1131,22025,22050,22020,22035,84704
20201228,1132,22035,22040,22015,22030,66726
20201228,1133,22030,22035,22020,22030,108259
20201228,1134,22030,22045,22030,22040,100580
20201228,1135,22040,22055,22040,22050,71263
20201228,1136,22045,22055,22025,22025,145902
20201228,1137,22030,22035,22020,22025,99710
20201228,1138,22025,22040,22025,22035,63576
20201228,1139,22035,22050,22025,22040,77278
20201228,1140,22035,22035,22010,22015,61189
20201228,1141,22010,22035,22010,22025,104045
20201228,1142,22020,22035,22015,22030,62809
20201228,1143,22025,22030,22015,22030,69584
20201228,1144,22025,22040,22025,22040,67764
20201228,1145,22035,22045,22030,22040,66078
20201228,1146,22040,22050,22035,22040,60871
20201228,1147,22035,22045,22030,22040,67278
20201228,1148,22040,22055,22040,22055,96605
20201228,1149,22055,22060,22050,22055,69410
20201228,1150,22055,22060,22045,22050,47515
20201228,1151,22050,22055,22040,22050,58140
20201228,1152,22050,22050,22030,22035,63986
20201228,1153,22035,22035,22015,22030,202534
20201228,1154,22030,22045,22025,22045,106234
20201228,1155,22040,22055,22040,22045,129743
20201228,1156,22045,22050,22030,22035,42765
20201228,1157,22040,22045,22020,22020,74222
20201228,1158,22025,22030,22020,22020,106161
20201228,1159,22025,22030,22015,22025,50003
20201228,1200,22025,22035,22025,22030,19466
20201228,1201,22025,22035,22010,22015,95305
20201228,1202,22015,22030,22010,22025,61379
20201228,1203,22030,22040,22025,22035,77695
20201228,1204,22035,22050,22035,22050,146832
20201228,1205,22045,22050,22035,22035,84952
20201228,1206,22030,22035,22020,22030,106545
20201228,1207,22030,22030,22010,22020,55748
20201228,1208,22020,22035,22010,22030,55462
20201228,1209,22035,22035,22015,22030,22502
20201228,1210,22030,22030,22005,22010,41092
20201228,1211,22005,22015,21995,22000,105354
20201228,1212,22000,22015,21995,22005,44927
20201228,1213,22010,22010,21990,21990,43547
20201228,1214,21995,21995,21970,21970,237318
20201228,1215,21975,21975,21955,21960,49089
20201228,1216,21955,21975,21955,21965,34976
20201228,1217,21970,21980,21955,21975,87164
20201228,1218,21980,21985,21960,21965,24983
20201228,1219,21960,21975,21960,21975,12130
20201228,1220,21975,21985,21970,21985,46622
20201228,1221,21990,21995,21980,21990,37076
20201228,1222,21995,21995,21970,21985,24674
20201228,1223,21990,22000,21980,22000,41287
20201228,1224,21995,22010,21995,22000,45254
20201228,1225,22000,22030,22000,22030,73110
20201228,1226,22025,22040,22020,22035,86042
20201228,1227,22040,22045,22035,22035,185323
20201228,1228,22040,22045,22030,22040,36956
20201228,1229,22040,22040,22030,22030,39922
20201228,1230,22030,22060,22030,22055,157279
20201228,1231,22055,22095,22055,22085,220143
20201228,1232,22085,22095,22080,22090,113354
20201228,1233,22090,22100,22080,22090,108490
20201228,1234,22085,22100,22080,22090,62011
20201228,1235,22095,22110,22090,22105,172444
20201228,1236,22105,22125,22095,22120,158383
20201228,1237,22125,22135,22120,22125,98445
20201228,1238,22130,22135,22120,22130,88921
20201228,1239,22130,22135,22115,22120,91217
20201228,1240,22120,22125,22110,22115,51730
20201228,1241,22115,22140,22110,22130,170196
20201228,1242,22125,22150,22125,22140,170859
20201228,1243,22135,22155,22135,22140,124072
20201228,1244,22145,22155,22140,22155,40965
20201228,1245,22150,22155,22140,22145,59702
20201228,1246,22150,22175,22145,22170,168387
20201228,1247,22165,22180,22160,22170,124682
20201228,1248,22170,22175,22160,22165,69053
20201228,1249,22170,22170,22150,22170,119604
20201228,1250,22170,22175,22130,22140,137353
20201228,1251,22140,22145,22130,22130,57023
20201228,1252,22135,22135,22120,22120,52935
20201228,1253,22125,22130,22105,22110,83378
20201228,1254,22115,22120,22105,22110,52827
20201228,1255,22110,22120,22105,22115,54265
20201228,1256,22115,22120,22100,22100,81330
20201228,1257,22105,22120,22095,22115,63530
20201228,1258,22110,22115,22090,22090,76914
20201228,1259,22095,22095,22080,22095,46149
20201228,1300,22095,22100,22070,22070,67385
20201228,1301,22070,22080,22065,22065,89941
20201228,1302,22070,22075,22045,22045,161864
20201228,1303,22045,22060,22040,22045,115320
20201228,1304,22040,22045,22005,22010,189647
20201228,1305,22015,22020,21990,22000,115853
20201228,1306,22000,22030,22000,22025,180620
20201228,1307,22025,22025,22000,22000,127986
20201228,1308,22005,22010,21990,21995,110092
20201228,1309,21995,22000,21985,21995,55112
20201228,1310,21995,22005,21975,21985,110353
20201228,1311,21985,22000,21985,21995,38522
20201228,1312,21995,22005,21975,21980,151594
20201228,1313,21980,21985,21960,21960,88654
20201228,1314,21965,21980,21950,21980,84219
20201228,1315,21975,21980,21950,21965,65442
20201228,1316,21960,21975,21960,21970,83537
20201228,1317,21970,21995,21965,21990,145157
20201228,1318,21990,21995,21965,21965,119962
20201228,1319,21970,21970,21950,21950,178093
20201228,1320,21955,21960,21940,21955,54774
20201228,1321,21955,21960,21940,21945,111437
20201228,1322,21950,21970,21945,21945,68522
20201228,1323,21945,21945,21920,21920,260116
20201228,1324,21920,21925,21895,21900,141038
20201228,1325,21900,21905,21885,21895,100198
20201228,1326,21895,21900,21885,21895,124486
20201228,1327,21895,21930,21895,21915,121324
20201228,1328,21910,21940,21905,21935,58137
20201228,1329,21940,21965,21935,21950,170644
20201228,1330,21945,21965,21945,21945,141878
20201228,1331,21940,21965,21940,21960,111085
20201228,1332,21960,21960,21945,21945,103091
20201228,1333,21945,21960,21910,21915,59751
20201228,1334,21910,21925,21905,21905,112196
20201228,1335,21910,21940,21895,21935,143889
20201228,1336,21930,21950,21930,21950,110675
20201228,1337,21950,21955,21925,21930,110297
20201228,1338,21925,21945,21925,21935,32613
20201228,1339,21935,21945,21915,21930,73304
20201228,1340,21930,21935,21915,21920,59030
20201228,1341,21920,21935,21910,21920,64974
20201228,1342,21925,21925,21895,21905,123503
20201228,1343,21905,21910,21890,21905,79170
20201228,1344,21900,21905,21885,21885,52744
20201228,1345,21885,21900,21875,21890,113092
20201228,1346,21895,21900,21870,21900,145463
20201228,1347,21900,21920,21900,21920,100222
20201228,1348,21920,21940,21920,21940,153162
20201228,1349,21940,21950,21925,21935,119971
20201228,1350,21935,21940,21920,21925,41503
20201228,1351,21925,21945,21910,21935,97995
20201228,1352,21930,21940,21920,21920,62014
20201228,1353,21920,21920,21900,21900,42619
20201228,1354,21900,21905,21890,21905,76672
20201228,1355,21905,21925,21900,21915,51248
20201228,1356,21920,21935,21920,21925,40934
20201228,1357,21925,21925,21900,21900,45741
20201228,1358,21900,21910,21890,21905,115743
20201228,1359,21900,21905,21890,21900,22937
20201228,1400,21905,21905,21890,21890,59404
20201228,1401,21895,21905,21865,21875,183360
20201228,1402,21875,21880,21855,21865,63256
20201228,1403,21870,21900,21865,21890,123171
20201228,1404,21885,21910,21885,21900,127881
20201228,1405,21905,21925,21900,21915,145837
20201228,1406,21915,21915,21905,21905,36540
20201228,1407,21910,21910,21900,21905,27418
20201228,1408,21905,21925,21900,21920,65366
20201228,1409,21920,21945,21910,21935,161280
20201228,1410,21935,21945,21925,21945,52814
20201228,1411,21945,21965,21940,21965,205639
20201228,1412,21965,21970,21955,21965,90076
20201228,1413,21965,21970,21955,21960,82963
20201228,1414,21960,21960,21945,21950,75427
20201228,1415,21950,21970,21945,21965,60988
20201228,1416,21965,21980,21960,21975,69949
20201228,1417,21975,21990,21965,21970,154753
20201228,1418,21975,21995,21970,21990,107959
20201228,1419,21985,21990,21975,21985,50587
20201228,1420,21980,21980,21970,21980,78242
20201228,1421,21975,21980,21960,21960,72938
20201228,1422,21960,21970,21945,21945,91426
20201228,1423,21940,21950,21915,21925,150907
20201228,1424,21925,21940,21915,21935,70256
20201228,1425,21935,21970,21930,21970,108701
20201228,1426,21965,21970,21940,21945,88154
20201228,1427,21945,21950,21935,21935,29560
20201228,1428,21935,21940,21920,21935,56289
20201228,1429,21935,21945,21925,21935,28367
20201228,1430,21935,21945,21930,21935,29175
20201228,1431,21930,21930,21910,21925,77336
20201228,1432,21925,21930,21905,21915,63178
20201228,1433,21915,21915,21885,21885,94398
20201228,1434,21890,21900,21885,21900,78408
20201228,1435,21900,21905,21890,21890,92766
20201228,1436,21895,21915,21885,21885,137801
20201228,1437,21880,21915,21880,21895,51621
20201228,1438,21890,21900,21885,21895,60600
20201228,1439,21895,21915,21885,21890,86756
20201228,1440,21895,21895,21870,21870,94268
20201228,1441,21870,21875,21845,21845,131432
20201228,1442,21850,21850,21825,21830,131587
20201228,1443,21825,21850,21820,21830,88358
20201228,1444,21825,21830,21805,21810,157332
20201228,1445,21805,21810,21785,21790,160658
20201228,1446,21790,21795,21765,21775,132722
20201228,1447,21775,21775,21755,21770,159806
20201228,1448,21765,21770,21730,21735,173824
20201228,1449,21735,21750,21720,21725,202635
20201228,1450,21725,21735,21700,21705,197140
20201228,1451,21700,21755,21700,21745,209098
20201228,1452,21745,21770,21735,21765,212699
20201228,1453,21770,21790,21760,21780,242631
20201228,1454,21780,21785,21770,21775,120105
20201228,1455,21770,21800,21765,21765,176424
20201228,1456,21760,21760,21730,21755,111067
20201228,1457,21760,21775,21745,21745,133122
20201228,1458,21745,21765,21735,21760,167674
20201228,1459,21765,21785,21755,21775,51100
20201228,1500,21775,21785,21740,21745,169848
20201228,1501,21745,21805,21745,21795,262682
20201228,1502,21795,21815,21765,21810,194095
20201228,1503,21810,21825,21800,21815,101364
20201228,1504,21820,21850,21815,21835,124531
20201228,1505,21835,21835,21805,21805,102706
20201228,1506,21810,21820,21785,21795,168012
20201228,1507,21795,21810,21770,21780,295530
20201228,1508,21775,21810,21775,21790,143274
20201228,1509,21790,21795,21770,21770,36048
20201228,1510,21770,21785,21755,21780,138376
20201228,1511,21780,21780,21760,21770,142875
20201228,1512,21765,21785,21755,21770,71921
20201228,1513,21765,21775,21760,21770,69021
20201228,1514,21770,21770,21725,21725,183500
20201228,1515,21725,21735,21715,21730,79758
20201228,1516,21725,21725,21710,21715,234869
20201228,1517,21720,21720,21640,21660,423122
20201228,1518,21660,21665,21630,21655,428925
20201228,1519,21650,21715,21640,21705,323980
20201228,1520,21700,21750,21670,21735,388149
20201228,1530,21800,21800,21800,21800,570102