한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260323 | 23950.0 | 28950.0 | 23650.0 | 27950.0 | 4997286.0 |
| 20260320 | 22900.0 | 24300.0 | 21550.0 | 23600.0 | 3642105.0 |
| 20260319 | 18140.0 | 20400.0 | 18030.0 | 19580.0 | 2135612.0 |
| 20260318 | 18620.0 | 19300.0 | 17750.0 | 19060.0 | 3637252.0 |
| 20260317 | 16560.0 | 17950.0 | 16510.0 | 17950.0 | 1138174.0 |
| 20260316 | 14140.0 | 14330.0 | 13390.0 | 13810.0 | 839112.0 |
| 20260313 | 16100.0 | 16200.0 | 15380.0 | 15410.0 | 306989.0 |
| 20260312 | 16750.0 | 16930.0 | 15610.0 | 16540.0 | 1248552.0 |
| 20260311 | 13170.0 | 14690.0 | 13160.0 | 14020.0 | 276080.0 |
| 20260310 | 12810.0 | 12950.0 | 12500.0 | 12890.0 | 56299.0 |
| 20260309 | 12440.0 | 12600.0 | 11950.0 | 12250.0 | 63716.0 |
| 20260306 | 12600.0 | 13460.0 | 12510.0 | 13230.0 | 102423.0 |
| 20260305 | 12510.0 | 13160.0 | 12500.0 | 12950.0 | 97568.0 |
| 20260304 | 13420.0 | 13520.0 | 11600.0 | 11800.0 | 214848.0 |
| 20260303 | 15230.0 | 15390.0 | 14450.0 | 14450.0 | 177411.0 |
| 20260227 | 16070.0 | 16300.0 | 15810.0 | 15840.0 | 172400.0 |
| 20260226 | 16100.0 | 16600.0 | 15530.0 | 15750.0 | 254802.0 |
| 20260225 | 16220.0 | 16270.0 | 15760.0 | 15760.0 | 185358.0 |
| 20260224 | 15900.0 | 16150.0 | 15620.0 | 16080.0 | 193616.0 |
| 20260223 | 17100.0 | 17150.0 | 16040.0 | 16260.0 | 496865.0 |
| 20260220 | 16390.0 | 17180.0 | 16100.0 | 16650.0 | 945502.0 |
| 20260219 | 16440.0 | 16560.0 | 15930.0 | 16080.0 | 498399.0 |
| 20260213 | 15860.0 | 16470.0 | 15130.0 | 15300.0 | 1075598.0 |
| 20260212 | 14860.0 | 14960.0 | 14500.0 | 14690.0 | 203838.0 |
| 20260211 | 15700.0 | 15770.0 | 15140.0 | 15540.0 | 238109.0 |
| 20260210 | 15270.0 | 15270.0 | 14970.0 | 14990.0 | 123293.0 |
| 20260209 | 15410.0 | 15750.0 | 15000.0 | 15370.0 | 160694.0 |
| 20260206 | 14650.0 | 16520.0 | 13700.0 | 15050.0 | 659777.0 |
| 20260205 | 15660.0 | 15880.0 | 15060.0 | 15120.0 | 233391.0 |
| 20260204 | 16740.0 | 17100.0 | 15790.0 | 15830.0 | 1151462.0 |
| 20260203 | 14230.0 | 14840.0 | 14230.0 | 14750.0 | 138951.0 |
| 20260202 | 15020.0 | 15080.0 | 14000.0 | 14040.0 | 203066.0 |
| 20260130 | 15400.0 | 15470.0 | 14890.0 | 15080.0 | 242680.0 |
| 20260129 | 15480.0 | 15480.0 | 14800.0 | 15300.0 | 254546.0 |
| 20260128 | 15610.0 | 15610.0 | 15130.0 | 15260.0 | 281622.0 |
| 20260127 | 16550.0 | 16590.0 | 15310.0 | 15680.0 | 693283.0 |
| 20260126 | 14650.0 | 15290.0 | 14590.0 | 14770.0 | 317467.0 |
| 20260123 | 15530.0 | 15800.0 | 14530.0 | 14610.0 | 449731.0 |
| 20260122 | 16400.0 | 16530.0 | 15220.0 | 15360.0 | 518707.0 |
| 20260121 | 16400.0 | 16900.0 | 15800.0 | 15930.0 | 1168595.0 |
| 20260120 | 13950.0 | 17980.0 | 13280.0 | 17600.0 | 5742552.0 |
| 20260119 | 14070.0 | 14330.0 | 13740.0 | 14060.0 | 373204.0 |
| 20260116 | 14480.0 | 14870.0 | 13320.0 | 13480.0 | 813700.0 |
| 20260115 | 14520.0 | 15030.0 | 13530.0 | 13940.0 | 2136899.0 |
| 20260114 | 13410.0 | 13410.0 | 12650.0 | 12670.0 | 238157.0 |
| 20260113 | 13400.0 | 13800.0 | 13300.0 | 13450.0 | 169979.0 |
| 20260112 | 13870.0 | 13940.0 | 13310.0 | 13340.0 | 219396.0 |
| 20260109 | 14370.0 | 14370.0 | 13700.0 | 13860.0 | 217185.0 |
| 20260108 | 14410.0 | 15430.0 | 14130.0 | 14140.0 | 548300.0 |
| 20260107 | 14950.0 | 15230.0 | 14300.0 | 14320.0 | 398465.0 |
| 20260106 | 15340.0 | 15390.0 | 14730.0 | 14910.0 | 349548.0 |
| 20260105 | 15150.0 | 15570.0 | 14730.0 | 14900.0 | 413577.0 |
| 20260102 | 15130.0 | 15540.0 | 14420.0 | 15350.0 | 858931.0 |
| 20251230 | 16500.0 | 16800.0 | 15050.0 | 15130.0 | 2668777.0 |
| 20251229 | 19300.0 | 19880.0 | 18160.0 | 18210.0 | 1156816.0 |
| 20251226 | 21350.0 | 21800.0 | 19070.0 | 19580.0 | 2096711.0 |
| 20251224 | 25650.0 | 25850.0 | 20200.0 | 21100.0 | 4938194.0 |
| 20251223 | 18500.0 | 23650.0 | 18460.0 | 23650.0 | 10091765.0 |
| 20251222 | 18400.0 | 18850.0 | 17720.0 | 18200.0 | 1218942.0 |
| 20251219 | 18980.0 | 20150.0 | 17640.0 | 18210.0 | 2981829.0 |
| 20251218 | 19470.0 | 20850.0 | 17530.0 | 18190.0 | 4147208.0 |
| 20251217 | 23350.0 | 25000.0 | 18350.0 | 18640.0 | 6643571.0 |
| 20251216 | 17070.0 | 21800.0 | 17060.0 | 21800.0 | 20440065.0 |
| 20251215 | 22550.0 | 22900.0 | 16770.0 | 16770.0 | 29529336.0 |