한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260401 | 28200.0 | 28550.0 | 26850.0 | 27100.0 | 225873.0 |
| 20260331 | 29000.0 | 29450.0 | 27350.0 | 27650.0 | 172698.0 |
| 20260330 | 29800.0 | 30000.0 | 28750.0 | 28750.0 | 291018.0 |
| 20260327 | 36000.0 | 36300.0 | 31950.0 | 32600.0 | 453379.0 |
| 20260326 | 39800.0 | 40500.0 | 33650.0 | 35000.0 | 477991.0 |
| 20260325 | 35950.0 | 40900.0 | 35600.0 | 40000.0 | 418107.0 |
| 20260324 | 38700.0 | 38950.0 | 34300.0 | 34900.0 | 269909.0 |
| 20260323 | 40300.0 | 40650.0 | 37100.0 | 38050.0 | 175288.0 |
| 20260320 | 40600.0 | 41200.0 | 38900.0 | 40000.0 | 129190.0 |
| 20260319 | 40700.0 | 40850.0 | 39050.0 | 40500.0 | 195024.0 |
| 20260318 | 41850.0 | 42500.0 | 41200.0 | 42250.0 | 74249.0 |
| 20260317 | 42300.0 | 42300.0 | 41000.0 | 41150.0 | 113903.0 |
| 20260316 | 40750.0 | 44350.0 | 40750.0 | 42950.0 | 243710.0 |
| 20260313 | 38200.0 | 41250.0 | 38000.0 | 39400.0 | 124281.0 |
| 20260312 | 38600.0 | 39700.0 | 38450.0 | 38800.0 | 62013.0 |
| 20260311 | 40050.0 | 40400.0 | 38550.0 | 38550.0 | 94212.0 |
| 20260310 | 42100.0 | 42200.0 | 39300.0 | 40000.0 | 109705.0 |
| 20260309 | 37900.0 | 41300.0 | 37500.0 | 40850.0 | 125855.0 |
| 20260306 | 39200.0 | 40900.0 | 38250.0 | 39850.0 | 93036.0 |
| 20260305 | 37000.0 | 41200.0 | 35500.0 | 39450.0 | 189735.0 |
| 20260304 | 39400.0 | 39500.0 | 34150.0 | 34500.0 | 152805.0 |
| 20260303 | 39000.0 | 41400.0 | 38250.0 | 38400.0 | 155845.0 |
| 20260227 | 37800.0 | 39500.0 | 36900.0 | 38800.0 | 102396.0 |
| 20260226 | 40250.0 | 40500.0 | 37900.0 | 38000.0 | 138037.0 |
| 20260225 | 40700.0 | 41800.0 | 39300.0 | 39600.0 | 99667.0 |
| 20260224 | 40250.0 | 42150.0 | 39800.0 | 39850.0 | 121764.0 |
| 20260223 | 38800.0 | 43250.0 | 38800.0 | 41200.0 | 367959.0 |
| 20260220 | 38050.0 | 38050.0 | 35500.0 | 35650.0 | 154117.0 |
| 20260219 | 37450.0 | 38300.0 | 36900.0 | 38100.0 | 110068.0 |
| 20260213 | 39100.0 | 39100.0 | 36800.0 | 36850.0 | 112339.0 |
| 20260212 | 38800.0 | 40550.0 | 38400.0 | 39150.0 | 95097.0 |
| 20260211 | 38100.0 | 39850.0 | 38000.0 | 39000.0 | 139993.0 |
| 20260210 | 38950.0 | 39450.0 | 37650.0 | 37750.0 | 100902.0 |
| 20260209 | 37750.0 | 39750.0 | 37000.0 | 39100.0 | 186407.0 |
| 20260206 | 35750.0 | 38300.0 | 34550.0 | 37200.0 | 157288.0 |
| 20260205 | 35100.0 | 37200.0 | 35050.0 | 35900.0 | 127265.0 |
| 20260204 | 36950.0 | 37200.0 | 35950.0 | 36000.0 | 98515.0 |
| 20260203 | 37500.0 | 37700.0 | 36450.0 | 37600.0 | 77301.0 |
| 20260202 | 36500.0 | 37650.0 | 35500.0 | 35800.0 | 154657.0 |
| 20260130 | 41900.0 | 41950.0 | 37950.0 | 38450.0 | 229676.0 |
| 20260129 | 43200.0 | 44700.0 | 39550.0 | 41500.0 | 219716.0 |
| 20260128 | 39750.0 | 41850.0 | 38800.0 | 41850.0 | 238891.0 |
| 20260127 | 36950.0 | 40700.0 | 36500.0 | 39850.0 | 252293.0 |
| 20260126 | 36000.0 | 37550.0 | 34600.0 | 37100.0 | 225304.0 |
| 20260123 | 34250.0 | 35100.0 | 33400.0 | 34800.0 | 96545.0 |
| 20260122 | 33250.0 | 34450.0 | 33100.0 | 33800.0 | 67806.0 |
| 20260121 | 34100.0 | 34150.0 | 32700.0 | 33000.0 | 79460.0 |
| 20260120 | 32750.0 | 34750.0 | 32600.0 | 33550.0 | 99396.0 |
| 20260119 | 32600.0 | 33900.0 | 32300.0 | 32650.0 | 84183.0 |
| 20260116 | 32200.0 | 32900.0 | 31550.0 | 32500.0 | 82631.0 |
| 20260115 | 33100.0 | 33100.0 | 31600.0 | 32200.0 | 114264.0 |
| 20260114 | 31900.0 | 33500.0 | 31700.0 | 33100.0 | 88989.0 |
| 20260113 | 31150.0 | 32450.0 | 31150.0 | 31900.0 | 55750.0 |
| 20260112 | 31550.0 | 31950.0 | 31000.0 | 31200.0 | 42884.0 |
| 20260109 | 31000.0 | 31800.0 | 30825.0 | 31500.0 | 18001.0 |
| 20260108 | 31400.0 | 31850.0 | 30650.0 | 31100.0 | 29870.0 |
| 20260107 | 32100.0 | 32150.0 | 30950.0 | 31400.0 | 39542.0 |
| 20260106 | 31900.0 | 32400.0 | 31450.0 | 32100.0 | 42398.0 |
| 20260105 | 33950.0 | 33950.0 | 31450.0 | 31600.0 | 89043.0 |
| 20260102 | 30400.0 | 33800.0 | 30400.0 | 33250.0 | 127983.0 |
| 20251230 | 30200.0 | 30850.0 | 30200.0 | 30300.0 | 31933.0 |
| 20251229 | 29700.0 | 30750.0 | 29400.0 | 30550.0 | 27077.0 |
| 20251226 | 30550.0 | 30550.0 | 29500.0 | 29900.0 | 56140.0 |
| 20251224 | 29950.0 | 30450.0 | 29700.0 | 30350.0 | 57830.0 |
| 20251223 | 30250.0 | 30250.0 | 29550.0 | 29900.0 | 22660.0 |
| 20251222 | 30400.0 | 30400.0 | 29800.0 | 30050.0 | 23684.0 |
| 20251219 | 28900.0 | 30050.0 | 28750.0 | 29950.0 | 43377.0 |
| 20251218 | 29400.0 | 29400.0 | 28500.0 | 28750.0 | 51648.0 |
| 20251217 | 29000.0 | 29750.0 | 28800.0 | 29400.0 | 48882.0 |
| 20251216 | 28750.0 | 29200.0 | 28500.0 | 29000.0 | 47049.0 |
| 20251215 | 28900.0 | 29100.0 | 28450.0 | 28700.0 | 41621.0 |
| 20251212 | 29300.0 | 30000.0 | 28700.0 | 28950.0 | 52550.0 |
| 20251211 | 30000.0 | 30050.0 | 29200.0 | 29300.0 | 67138.0 |
| 20251210 | 30450.0 | 30600.0 | 29650.0 | 29800.0 | 94414.0 |
| 20251209 | 30850.0 | 31100.0 | 30200.0 | 30550.0 | 106220.0 |
| 20251208 | 31500.0 | 31700.0 | 30150.0 | 31000.0 | 75020.0 |
| 20251205 | 32200.0 | 32250.0 | 31050.0 | 31350.0 | 56430.0 |
| 20251204 | 31850.0 | 32350.0 | 31400.0 | 32000.0 | 54302.0 |
| 20251203 | 33250.0 | 33350.0 | 31700.0 | 31800.0 | 45906.0 |