한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260401 | 15720.0 | 15720.0 | 14040.0 | 14510.0 | 3125503.0 |
| 20260331 | 17000.0 | 18200.0 | 13740.0 | 13740.0 | 9557584.0 |
| 20260330 | 12890.0 | 14820.0 | 12850.0 | 14820.0 | 12466195.0 |
| 20260327 | 11230.0 | 11480.0 | 10300.0 | 11400.0 | 4822973.0 |
| 20260326 | 9510.0 | 9550.0 | 9200.0 | 9300.0 | 47304.0 |
| 20260325 | 9250.0 | 9480.0 | 9250.0 | 9420.0 | 62535.0 |
| 20260324 | 9230.0 | 9330.0 | 9050.0 | 9250.0 | 47143.0 |
| 20260323 | 9270.0 | 9370.0 | 9000.0 | 9000.0 | 84419.0 |
| 20260320 | 9620.0 | 9680.0 | 9480.0 | 9560.0 | 53261.0 |
| 20260319 | 9700.0 | 9790.0 | 9530.0 | 9550.0 | 56887.0 |
| 20260318 | 9910.0 | 9950.0 | 9750.0 | 9780.0 | 62261.0 |
| 20260317 | 9870.0 | 9910.0 | 9680.0 | 9720.0 | 69436.0 |
| 20260316 | 9900.0 | 10010.0 | 9550.0 | 9670.0 | 90036.0 |
| 20260313 | 10100.0 | 10100.0 | 9910.0 | 9980.0 | 124176.0 |
| 20260312 | 10320.0 | 10340.0 | 10140.0 | 10270.0 | 86978.0 |
| 20260311 | 10180.0 | 10490.0 | 10110.0 | 10190.0 | 215151.0 |
| 20260310 | 10000.0 | 10180.0 | 9890.0 | 10090.0 | 118201.0 |
| 20260309 | 10000.0 | 10020.0 | 9400.0 | 9600.0 | 138356.0 |
| 20260306 | 9990.0 | 10370.0 | 9700.0 | 10260.0 | 214290.0 |
| 20260305 | 9350.0 | 9910.0 | 9350.0 | 9690.0 | 234232.0 |
| 20260304 | 9800.0 | 10030.0 | 8890.0 | 8910.0 | 412276.0 |
| 20260303 | 10330.0 | 10790.0 | 10020.0 | 10040.0 | 327115.0 |
| 20260227 | 10710.0 | 10770.0 | 10460.0 | 10470.0 | 231030.0 |
| 20260226 | 11120.0 | 11170.0 | 10740.0 | 10770.0 | 215321.0 |
| 20260225 | 11100.0 | 11490.0 | 10860.0 | 11050.0 | 406740.0 |
| 20260224 | 10980.0 | 11850.0 | 10780.0 | 11050.0 | 1649036.0 |
| 20260223 | 10970.0 | 11070.0 | 10520.0 | 10660.0 | 297788.0 |
| 20260220 | 11500.0 | 11500.0 | 10740.0 | 10860.0 | 736166.0 |
| 20260219 | 10430.0 | 10600.0 | 10260.0 | 10600.0 | 260461.0 |
| 20260213 | 10200.0 | 10530.0 | 10090.0 | 10410.0 | 259532.0 |
| 20260212 | 10180.0 | 10800.0 | 10040.0 | 10430.0 | 680170.0 |
| 20260211 | 10220.0 | 10250.0 | 9990.0 | 10070.0 | 158429.0 |
| 20260210 | 10200.0 | 10420.0 | 10100.0 | 10140.0 | 192028.0 |
| 20260209 | 10090.0 | 10500.0 | 10010.0 | 10330.0 | 324628.0 |
| 20260206 | 9910.0 | 10170.0 | 9810.0 | 10000.0 | 217727.0 |
| 20260205 | 10320.0 | 10420.0 | 10010.0 | 10150.0 | 382202.0 |
| 20260204 | 10320.0 | 10880.0 | 10250.0 | 10490.0 | 863672.0 |
| 20260203 | 10170.0 | 10220.0 | 9870.0 | 10100.0 | 653447.0 |
| 20260202 | 9980.0 | 11490.0 | 9800.0 | 9990.0 | 4954717.0 |
| 20260130 | 9680.0 | 9680.0 | 9270.0 | 9360.0 | 143911.0 |
| 20260129 | 9630.0 | 9730.0 | 9260.0 | 9640.0 | 223132.0 |
| 20260128 | 9560.0 | 9750.0 | 9240.0 | 9590.0 | 332421.0 |
| 20260127 | 9510.0 | 9700.0 | 9410.0 | 9520.0 | 205333.0 |
| 20260126 | 9620.0 | 9970.0 | 9450.0 | 9650.0 | 423081.0 |
| 20260123 | 9670.0 | 9700.0 | 9180.0 | 9300.0 | 354020.0 |
| 20260122 | 8690.0 | 10060.0 | 8680.0 | 9630.0 | 1658885.0 |
| 20260121 | 8750.0 | 8810.0 | 8430.0 | 8620.0 | 212900.0 |
| 20260120 | 8790.0 | 8990.0 | 8690.0 | 8930.0 | 186667.0 |
| 20260119 | 8650.0 | 8990.0 | 8450.0 | 8790.0 | 299344.0 |
| 20260116 | 8850.0 | 8950.0 | 8560.0 | 8600.0 | 180695.0 |
| 20260115 | 8740.0 | 8820.0 | 8670.0 | 8780.0 | 79915.0 |
| 20260114 | 8860.0 | 8860.0 | 8670.0 | 8720.0 | 102044.0 |
| 20260113 | 8760.0 | 8880.0 | 8700.0 | 8830.0 | 108131.0 |
| 20260112 | 8660.0 | 8880.0 | 8660.0 | 8780.0 | 119838.0 |
| 20260109 | 8800.0 | 8850.0 | 8610.0 | 8690.0 | 116560.0 |
| 20260108 | 9480.0 | 9490.0 | 8790.0 | 8800.0 | 339852.0 |
| 20260107 | 9100.0 | 9150.0 | 8680.0 | 8870.0 | 241747.0 |
| 20260106 | 9200.0 | 9280.0 | 8960.0 | 9030.0 | 127872.0 |
| 20260105 | 9110.0 | 9390.0 | 9080.0 | 9150.0 | 126205.0 |
| 20260102 | 9500.0 | 9500.0 | 9150.0 | 9170.0 | 161755.0 |
| 20251230 | 9720.0 | 9720.0 | 9460.0 | 9500.0 | 158749.0 |
| 20251229 | 9650.0 | 9810.0 | 9610.0 | 9770.0 | 117500.0 |
| 20251226 | 10000.0 | 10080.0 | 9800.0 | 9810.0 | 193388.0 |
| 20251224 | 10160.0 | 10200.0 | 9980.0 | 10000.0 | 133786.0 |
| 20251223 | 10320.0 | 10330.0 | 10080.0 | 10100.0 | 94874.0 |
| 20251222 | 10150.0 | 10500.0 | 10140.0 | 10300.0 | 117739.0 |
| 20251219 | 10080.0 | 10190.0 | 9960.0 | 10120.0 | 122872.0 |
| 20251218 | 10330.0 | 10330.0 | 10040.0 | 10080.0 | 195573.0 |
| 20251217 | 10690.0 | 10760.0 | 10370.0 | 10500.0 | 168757.0 |
| 20251216 | 11160.0 | 11170.0 | 10690.0 | 10690.0 | 174514.0 |
| 20251215 | 10910.0 | 11280.0 | 10910.0 | 11220.0 | 132115.0 |
| 20251212 | 11200.0 | 11230.0 | 11000.0 | 11180.0 | 146982.0 |
| 20251211 | 11230.0 | 11250.0 | 11060.0 | 11120.0 | 163743.0 |
| 20251210 | 11260.0 | 11500.0 | 11140.0 | 11230.0 | 297430.0 |
| 20251209 | 11050.0 | 11360.0 | 10900.0 | 11260.0 | 270023.0 |
| 20251208 | 10870.0 | 11210.0 | 10810.0 | 11150.0 | 259423.0 |
| 20251205 | 10750.0 | 10940.0 | 10710.0 | 10870.0 | 160644.0 |
| 20251204 | 10750.0 | 10850.0 | 10550.0 | 10750.0 | 179571.0 |
| 20251203 | 10700.0 | 10790.0 | 10560.0 | 10750.0 | 149229.0 |