날짜,시간,시가,고가,저가,종가,거래량
20201202,0901,18980,18985,18940,18975,715976
20201202,0902,18980,18990,18955,18960,913652
20201202,0903,18965,19005,18960,19000,682089
20201202,0904,19000,19095,19000,19080,631274
20201202,0905,19080,19085,19025,19080,794998
20201202,0906,19085,19095,19055,19090,393820
20201202,0907,19090,19120,19090,19110,651419
20201202,0908,19105,19120,19080,19110,373960
20201202,0909,19100,19115,19100,19115,192391
20201202,0910,19115,19130,19100,19120,617203
20201202,0911,19125,19170,19110,19165,617438
20201202,0912,19165,19190,19155,19190,411995
20201202,0913,19190,19225,19190,19220,577590
20201202,0914,19225,19240,19215,19230,420353
20201202,0915,19235,19260,19225,19260,660022
20201202,0916,19260,19270,19215,19220,687535
20201202,0917,19215,19245,19215,19235,299573
20201202,0918,19235,19235,19205,19205,284658
20201202,0919,19210,19250,19205,19240,365783
20201202,0920,19235,19240,19225,19230,232700
20201202,0921,19230,19255,19230,19240,367764
20201202,0922,19245,19245,19175,19185,396808
20201202,0923,19180,19235,19180,19210,226499
20201202,0924,19210,19245,19210,19230,272026
20201202,0925,19230,19245,19230,19240,122915
20201202,0926,19245,19275,19240,19270,449626
20201202,0927,19275,19310,19270,19305,829449
20201202,0928,19305,19345,19300,19345,743921
20201202,0929,19340,19350,19330,19335,580938
20201202,0930,19335,19360,19330,19340,427196
20201202,0931,19345,19360,19325,19345,408558
20201202,0932,19345,19380,19340,19375,470616
20201202,0933,19370,19400,19370,19395,553269
20201202,0934,19395,19420,19385,19415,758540
20201202,0935,19415,19455,19410,19455,801000
20201202,0936,19455,19460,19420,19435,676292
20201202,0937,19435,19480,19430,19480,558504
20201202,0938,19480,19495,19465,19475,504584
20201202,0939,19485,19500,19480,19495,331144
20201202,0940,19495,19505,19425,19430,545813
20201202,0941,19430,19445,19395,19410,369958
20201202,0942,19410,19445,19410,19430,177540
20201202,0943,19430,19460,19425,19435,237525
20201202,0944,19435,19440,19400,19400,206825
20201202,0945,19400,19415,19400,19405,217953
20201202,0946,19400,19400,19365,19370,425029
20201202,0947,19370,19375,19340,19375,268757
20201202,0948,19380,19420,19380,19410,224099
20201202,0949,19405,19415,19385,19385,228879
20201202,0950,19390,19395,19350,19365,220806
20201202,0951,19360,19375,19330,19375,203899
20201202,0952,19375,19380,19345,19360,123605
20201202,0953,19360,19365,19320,19360,215950
20201202,0954,19360,19370,19340,19350,91561
20201202,0955,19350,19365,19340,19360,184272
20201202,0956,19360,19360,19325,19330,140538
20201202,0957,19330,19330,19300,19310,234986
20201202,0958,19315,19315,19280,19285,262097
20201202,0959,19285,19320,19280,19310,352178
20201202,1000,19315,19345,19315,19340,192776
20201202,1001,19340,19340,19285,19305,349134
20201202,1002,19305,19325,19295,19300,213006
20201202,1003,19300,19300,19270,19270,232786
20201202,1004,19275,19275,19225,19225,483817
20201202,1005,19220,19240,19200,19200,408330
20201202,1006,19200,19215,19180,19195,462131
20201202,1007,19200,19225,19190,19225,321996
20201202,1008,19220,19260,19215,19250,285674
20201202,1009,19255,19255,19205,19210,302224
20201202,1010,19215,19250,19205,19245,249035
20201202,1011,19245,19265,19235,19260,310169
20201202,1012,19260,19270,19240,19250,293491
20201202,1013,19250,19260,19225,19230,287409
20201202,1014,19225,19230,19200,19215,174984
20201202,1015,19215,19245,19210,19240,163548
20201202,1016,19240,19260,19235,19260,220437
20201202,1017,19260,19260,19230,19250,210106
20201202,1018,19250,19290,19250,19285,323794
20201202,1019,19285,19305,19280,19305,308100
20201202,1020,19305,19325,19300,19315,200644
20201202,1021,19315,19340,19315,19330,316918
20201202,1022,19335,19340,19315,19320,337153
20201202,1023,19315,19350,19315,19335,223189
20201202,1024,19335,19335,19315,19320,160687
20201202,1025,19320,19335,19310,19325,212059
20201202,1026,19325,19325,19290,19290,231400
20201202,1027,19295,19310,19290,19290,94977
20201202,1028,19295,19300,19280,19290,141005
20201202,1029,19285,19285,19255,19265,161696
20201202,1030,19270,19295,19265,19285,113247
20201202,1031,19290,19290,19260,19270,207271
20201202,1032,19270,19285,19255,19260,184323
20201202,1033,19260,19265,19245,19250,101185
20201202,1034,19250,19260,19240,19245,239446
20201202,1035,19240,19250,19230,19230,132804
20201202,1036,19230,19235,19220,19225,163574
20201202,1037,19225,19250,19220,19235,113958
20201202,1038,19235,19255,19230,19245,78806
20201202,1039,19250,19255,19215,19220,119398
20201202,1040,19220,19230,19200,19210,173894
20201202,1041,19215,19240,19210,19210,105149
20201202,1042,19215,19220,19205,19215,77375
20201202,1043,19215,19225,19195,19225,311786
20201202,1044,19230,19235,19195,19195,161596
20201202,1045,19200,19215,19200,19210,194749
20201202,1046,19210,19240,19205,19230,214577
20201202,1047,19230,19255,19220,19245,344909
20201202,1048,19245,19270,19240,19265,246433
20201202,1049,19265,19275,19255,19265,173792
20201202,1050,19270,19285,19260,19285,169450
20201202,1051,19280,19285,19235,19240,165281
20201202,1052,19240,19255,19235,19250,163291
20201202,1053,19250,19265,19245,19260,155490
20201202,1054,19260,19275,19240,19275,112151
20201202,1055,19270,19310,19265,19305,291727
20201202,1056,19305,19315,19290,19315,292797
20201202,1057,19315,19325,19305,19320,173518
20201202,1058,19320,19335,19315,19325,126216
20201202,1059,19325,19335,19320,19325,182121
20201202,1100,19325,19340,19320,19335,278025
20201202,1101,19335,19360,19325,19350,275340
20201202,1102,19350,19370,19340,19365,191970
20201202,1103,19365,19370,19350,19350,132773
20201202,1104,19350,19370,19350,19360,214415
20201202,1105,19355,19365,19350,19350,163676
20201202,1106,19350,19360,19320,19320,122212
20201202,1107,19320,19325,19310,19320,277910
20201202,1108,19315,19325,19310,19315,107862
20201202,1109,19315,19315,19290,19295,321882
20201202,1110,19290,19300,19280,19280,198829
20201202,1111,19280,19305,19275,19300,74642
20201202,1112,19300,19330,19290,19330,216161
20201202,1113,19325,19330,19305,19305,149168
20201202,1114,19310,19330,19305,19325,168795
20201202,1115,19325,19325,19310,19320,45142
20201202,1116,19320,19320,19285,19295,262583
20201202,1117,19290,19305,19285,19300,47578
20201202,1118,19300,19305,19275,19285,174779
20201202,1119,19285,19290,19270,19285,109735
20201202,1120,19285,19300,19280,19280,138296
20201202,1121,19285,19290,19275,19280,62047
20201202,1122,19280,19290,19270,19290,88413
20201202,1123,19285,19300,19280,19295,57136
20201202,1124,19300,19310,19290,19305,124490
20201202,1125,19305,19320,19300,19315,123982
20201202,1126,19315,19325,19300,19300,124993
20201202,1127,19310,19315,19300,19310,53804
20201202,1128,19315,19325,19310,19320,110542
20201202,1129,19320,19325,19310,19315,126895
20201202,1130,19310,19320,19290,19315,235136
20201202,1131,19310,19320,19300,19315,91912
20201202,1132,19310,19310,19275,19275,91530
20201202,1133,19280,19295,19275,19290,64310
20201202,1134,19290,19290,19275,19285,46288
20201202,1135,19285,19310,19280,19305,77752
20201202,1136,19300,19300,19290,19290,64217
20201202,1137,19295,19305,19290,19295,112577
20201202,1138,19290,19295,19285,19295,22571
20201202,1139,19290,19300,19285,19290,50268
20201202,1140,19295,19300,19275,19300,75723
20201202,1141,19295,19300,19290,19295,97550
20201202,1142,19300,19330,19290,19325,177119
20201202,1143,19330,19335,19320,19335,144293
20201202,1144,19335,19335,19325,19330,150346
20201202,1145,19335,19365,19335,19360,209560
20201202,1146,19360,19370,19350,19365,258116
20201202,1147,19360,19370,19360,19360,99314
20201202,1148,19360,19380,19360,19375,200490
20201202,1149,19375,19385,19370,19380,111524
20201202,1150,19385,19390,19370,19385,292538
20201202,1151,19390,19405,19380,19400,303923
20201202,1152,19400,19410,19395,19405,351377
20201202,1153,19405,19420,19400,19420,191373
20201202,1154,19415,19430,19415,19425,177412
20201202,1155,19420,19420,19390,19405,278994
20201202,1156,19405,19415,19380,19385,188752
20201202,1157,19385,19395,19380,19385,184940
20201202,1158,19390,19400,19380,19390,103209
20201202,1159,19385,19390,19375,19375,133619
20201202,1200,19370,19385,19370,19375,46673
20201202,1201,19380,19390,19375,19385,90167
20201202,1202,19380,19385,19370,19375,96499
20201202,1203,19375,19385,19370,19375,42336
20201202,1204,19375,19400,19375,19395,71055
20201202,1205,19395,19420,19395,19415,281887
20201202,1206,19420,19430,19410,19425,171685
20201202,1207,19430,19430,19415,19420,206840
20201202,1208,19420,19425,19415,19415,108365
20201202,1209,19415,19415,19385,19390,160817
20201202,1210,19385,19415,19385,19410,154890
20201202,1211,19405,19420,19400,19400,47498
20201202,1212,19400,19410,19395,19400,142021
20201202,1213,19400,19420,19400,19415,67574
20201202,1214,19415,19430,19415,19425,102452
20201202,1215,19430,19440,19425,19430,102486
20201202,1216,19435,19435,19415,19420,187000
20201202,1217,19415,19440,19405,19435,178120
20201202,1218,19440,19450,19430,19450,121933
20201202,1219,19445,19450,19430,19440,88831
20201202,1220,19435,19440,19420,19425,95317
20201202,1221,19425,19440,19420,19425,95358
20201202,1222,19425,19430,19410,19420,105111
20201202,1223,19420,19420,19405,19410,121265
20201202,1224,19410,19420,19405,19410,59135
20201202,1225,19410,19410,19400,19405,69297
20201202,1226,19400,19410,19400,19410,70392
20201202,1227,19405,19420,19405,19415,102579
20201202,1228,19415,19430,19410,19430,100743
20201202,1229,19425,19430,19405,19405,66305
20201202,1230,19405,19425,19400,19420,94852
20201202,1231,19420,19425,19410,19415,58427
20201202,1232,19415,19415,19405,19410,12250
20201202,1233,19415,19430,19415,19425,49780
20201202,1234,19425,19440,19425,19435,143159
20201202,1235,19435,19440,19430,19440,38130
20201202,1236,19440,19440,19430,19430,40138
20201202,1237,19430,19435,19405,19405,144228
20201202,1238,19410,19420,19395,19395,165263
20201202,1239,19395,19405,19395,19400,78432
20201202,1240,19400,19410,19395,19405,49387
20201202,1241,19405,19415,19405,19410,21449
20201202,1242,19405,19405,19395,19395,57331
20201202,1243,19395,19395,19380,19385,92530
20201202,1244,19390,19390,19370,19370,160980
20201202,1245,19375,19380,19360,19380,113039
20201202,1246,19380,19385,19375,19385,73255
20201202,1247,19385,19385,19375,19375,55251
20201202,1248,19380,19380,19360,19360,76494
20201202,1249,19360,19370,19350,19355,178613
20201202,1250,19355,19370,19350,19370,72364
20201202,1251,19365,19370,19350,19355,35733
20201202,1252,19355,19360,19350,19355,67055
20201202,1253,19350,19360,19345,19350,65789
20201202,1254,19350,19355,19335,19335,111734
20201202,1255,19340,19360,19335,19355,78454
20201202,1256,19360,19365,19345,19360,67933
20201202,1257,19360,19365,19345,19345,121222
20201202,1258,19350,19355,19330,19330,120041
20201202,1259,19330,19335,19325,19330,74535
20201202,1300,19330,19340,19315,19315,70554
20201202,1301,19320,19325,19300,19305,165822
20201202,1302,19310,19310,19285,19310,228784
20201202,1303,19310,19345,19305,19340,118857
20201202,1304,19335,19345,19330,19335,129161
20201202,1305,19335,19335,19315,19320,64871
20201202,1306,19315,19320,19300,19315,97804
20201202,1307,19310,19335,19305,19335,32455
20201202,1308,19335,19340,19325,19335,39008
20201202,1309,19330,19345,19320,19325,79621
20201202,1310,19325,19335,19320,19330,72369
20201202,1311,19330,19355,19330,19355,87160
20201202,1312,19350,19355,19340,19355,349645
20201202,1313,19350,19360,19345,19360,101259
20201202,1314,19360,19370,19355,19360,220539
20201202,1315,19360,19375,19355,19370,144397
20201202,1316,19375,19380,19365,19365,140796
20201202,1317,19365,19375,19345,19355,225153
20201202,1318,19355,19360,19345,19350,110795
20201202,1319,19350,19355,19335,19355,153382
20201202,1320,19355,19375,19355,19370,92874
20201202,1321,19370,19380,19370,19380,184358
20201202,1322,19375,19390,19375,19385,128180
20201202,1323,19385,19385,19370,19370,125684
20201202,1324,19370,19385,19370,19370,91538
20201202,1325,19370,19375,19360,19360,141226
20201202,1326,19360,19370,19355,19370,110588
20201202,1327,19370,19370,19350,19350,84089
20201202,1328,19350,19350,19335,19335,210062
20201202,1329,19335,19345,19325,19335,96592
20201202,1330,19335,19335,19320,19335,64708
20201202,1331,19335,19350,19330,19345,51789
20201202,1332,19350,19360,19345,19355,114073
20201202,1333,19355,19360,19340,19340,362031
20201202,1334,19345,19355,19345,19345,74424
20201202,1335,19345,19350,19335,19345,88150
20201202,1336,19350,19355,19320,19325,202261
20201202,1337,19325,19335,19320,19320,130647
20201202,1338,19320,19325,19315,19325,42517
20201202,1339,19320,19345,19320,19340,72481
20201202,1340,19345,19365,19345,19355,115838
20201202,1341,19360,19375,19350,19370,200962
20201202,1342,19370,19375,19365,19370,68135
20201202,1343,19370,19390,19365,19390,166253
20201202,1344,19390,19390,19380,19380,70412
20201202,1345,19380,19380,19360,19370,129952
20201202,1346,19365,19375,19365,19370,18342
20201202,1347,19365,19375,19365,19370,29939
20201202,1348,19375,19380,19370,19370,80761
20201202,1349,19370,19375,19365,19375,56364
20201202,1350,19375,19375,19365,19370,66206
20201202,1351,19370,19380,19365,19375,45740
20201202,1352,19380,19390,19375,19385,110760
20201202,1353,19390,19405,19390,19400,151696
20201202,1354,19400,19410,19400,19405,187380
20201202,1355,19405,19415,19400,19405,227256
20201202,1356,19405,19410,19395,19405,100427
20201202,1357,19405,19405,19375,19385,150008
20201202,1358,19380,19395,19380,19395,94025
20201202,1359,19395,19400,19390,19395,66040
20201202,1400,19395,19400,19390,19395,70588
20201202,1401,19395,19400,19375,19380,85718
20201202,1402,19375,19385,19365,19375,74049
20201202,1403,19375,19395,19375,19395,73579
20201202,1404,19395,19405,19390,19400,128909
20201202,1405,19400,19405,19385,19385,148586
20201202,1406,19385,19390,19370,19385,147820
20201202,1407,19385,19385,19370,19370,81913
20201202,1408,19375,19390,19375,19385,118605
20201202,1409,19380,19385,19380,19385,6727
20201202,1410,19385,19385,19365,19365,145183
20201202,1411,19370,19385,19365,19380,45992
20201202,1412,19385,19390,19380,19385,20592
20201202,1413,19380,19390,19380,19385,30374
20201202,1414,19390,19405,19390,19400,165299
20201202,1415,19400,19405,19390,19390,83844
20201202,1416,19390,19395,19385,19395,51418
20201202,1417,19400,19400,19385,19400,115474
20201202,1418,19400,19405,19395,19395,67136
20201202,1419,19395,19400,19380,19385,68591
20201202,1420,19380,19400,19380,19395,48770
20201202,1421,19390,19405,19390,19405,142618
20201202,1422,19410,19415,19405,19405,170395
20201202,1423,19405,19425,19405,19420,138731
20201202,1424,19420,19440,19420,19440,152644
20201202,1425,19435,19450,19435,19440,205757
20201202,1426,19440,19460,19435,19455,301087
20201202,1427,19455,19470,19455,19455,207350
20201202,1428,19455,19460,19450,19455,74835
20201202,1429,19450,19465,19450,19465,109520
20201202,1430,19465,19475,19455,19465,264046
20201202,1431,19470,19485,19465,19475,310536
20201202,1432,19470,19480,19470,19480,199434
20201202,1433,19480,19500,19475,19500,352964
20201202,1434,19495,19500,19480,19485,219696
20201202,1435,19485,19495,19455,19460,184452
20201202,1436,19460,19480,19450,19480,200512
20201202,1437,19485,19495,19475,19480,224261
20201202,1438,19475,19485,19470,19480,143403
20201202,1439,19480,19490,19475,19490,165579
20201202,1440,19490,19495,19480,19490,134210
20201202,1441,19490,19490,19470,19470,203571
20201202,1442,19470,19485,19470,19475,50159
20201202,1443,19470,19480,19465,19470,83239
20201202,1444,19465,19480,19460,19460,145502
20201202,1445,19460,19480,19455,19470,100189
20201202,1446,19470,19475,19465,19470,41940
20201202,1447,19470,19475,19455,19465,113800
20201202,1448,19465,19475,19460,19470,46000
20201202,1449,19470,19475,19460,19470,72615
20201202,1450,19465,19475,19460,19465,152715
20201202,1451,19460,19470,19460,19465,59127
20201202,1452,19460,19465,19440,19445,144103
20201202,1453,19445,19450,19435,19440,112401
20201202,1454,19440,19450,19435,19440,47154
20201202,1455,19440,19445,19425,19430,115312
20201202,1456,19425,19435,19410,19420,93209
20201202,1457,19420,19420,19405,19405,148034
20201202,1458,19410,19410,19395,19405,204435
20201202,1459,19400,19405,19390,19400,88051
20201202,1500,19405,19405,19375,19390,256143
20201202,1501,19395,19415,19395,19405,196725
20201202,1502,19405,19410,19390,19405,202456
20201202,1503,19410,19435,19405,19430,366011
20201202,1504,19430,19450,19430,19450,144845
20201202,1505,19450,19455,19440,19450,247785
20201202,1506,19450,19455,19435,19450,207238
20201202,1507,19450,19450,19440,19445,141947
20201202,1508,19445,19450,19435,19445,70079
20201202,1509,19440,19445,19430,19435,143780
20201202,1510,19440,19465,19435,19460,306628
20201202,1511,19460,19470,19455,19465,241472
20201202,1512,19470,19475,19460,19475,77219
20201202,1513,19475,19475,19450,19460,201271
20201202,1514,19460,19460,19440,19450,118476
20201202,1515,19450,19465,19445,19465,211339
20201202,1516,19470,19475,19455,19470,123983
20201202,1517,19475,19480,19470,19475,239664
20201202,1518,19475,19480,19460,19465,76249
20201202,1519,19460,19470,19455,19465,66877
20201202,1520,19465,19485,19460,19470,218319
20201202,1530,19480,19480,19480,19480,327504