한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260330 | 25800.0 | 25800.0 | 24450.0 | 24950.0 | 400165.0 |
| 20260327 | 28950.0 | 29400.0 | 26900.0 | 27200.0 | 514324.0 |
| 20260326 | 31400.0 | 31400.0 | 29400.0 | 29550.0 | 545617.0 |
| 20260325 | 33800.0 | 35450.0 | 31650.0 | 32000.0 | 527116.0 |
| 20260324 | 36500.0 | 37350.0 | 32400.0 | 33250.0 | 617094.0 |
| 20260323 | 34450.0 | 36400.0 | 34000.0 | 35100.0 | 419326.0 |
| 20260320 | 36900.0 | 36950.0 | 34850.0 | 36200.0 | 602233.0 |
| 20260319 | 36250.0 | 38000.0 | 35250.0 | 36250.0 | 1941714.0 |
| 20260318 | 29000.0 | 36200.0 | 28750.0 | 36200.0 | 2546168.0 |
| 20260317 | 29900.0 | 30100.0 | 27850.0 | 27850.0 | 460575.0 |
| 20260316 | 28500.0 | 28950.0 | 26550.0 | 27850.0 | 568849.0 |
| 20260313 | 26350.0 | 26700.0 | 25400.0 | 26200.0 | 160375.0 |
| 20260312 | 27900.0 | 27950.0 | 26800.0 | 27000.0 | 187414.0 |
| 20260311 | 27300.0 | 29450.0 | 26550.0 | 27950.0 | 426312.0 |
| 20260310 | 26450.0 | 27550.0 | 25500.0 | 26350.0 | 301043.0 |
| 20260309 | 25500.0 | 26550.0 | 23900.0 | 24400.0 | 297155.0 |
| 20260306 | 26600.0 | 27450.0 | 25800.0 | 27350.0 | 296009.0 |
| 20260305 | 25000.0 | 28450.0 | 24550.0 | 26600.0 | 609392.0 |
| 20260304 | 25250.0 | 26000.0 | 22200.0 | 22400.0 | 589624.0 |
| 20260303 | 28200.0 | 29400.0 | 26300.0 | 26850.0 | 598238.0 |
| 20260227 | 29900.0 | 31400.0 | 29100.0 | 29450.0 | 450226.0 |
| 20260226 | 26700.0 | 32000.0 | 26000.0 | 30300.0 | 1726743.0 |
| 20260225 | 29100.0 | 29150.0 | 26200.0 | 26250.0 | 856085.0 |
| 20260224 | 27650.0 | 28600.0 | 26400.0 | 28200.0 | 1625934.0 |
| 20260223 | 24150.0 | 27400.0 | 24100.0 | 27400.0 | 2351094.0 |
| 20260220 | 21700.0 | 21700.0 | 20650.0 | 21100.0 | 336901.0 |
| 20260219 | 23900.0 | 24150.0 | 19990.0 | 21200.0 | 1266209.0 |
| 20260213 | 21000.0 | 23400.0 | 20700.0 | 22550.0 | 874177.0 |
| 20260212 | 20650.0 | 21400.0 | 20150.0 | 21000.0 | 456970.0 |
| 20260211 | 19270.0 | 20750.0 | 18660.0 | 20100.0 | 519649.0 |
| 20260210 | 19040.0 | 20200.0 | 18665.0 | 19280.0 | 474284.0 |
| 20260209 | 18410.0 | 18900.0 | 17800.0 | 18810.0 | 359210.0 |
| 20260206 | 17210.0 | 18170.0 | 16730.0 | 17510.0 | 343597.0 |
| 20260205 | 18940.0 | 18990.0 | 17730.0 | 17930.0 | 504377.0 |
| 20260204 | 19990.0 | 20350.0 | 19400.0 | 19700.0 | 491855.0 |
| 20260203 | 19000.0 | 20550.0 | 18540.0 | 20200.0 | 1689063.0 |
| 20260202 | 17200.0 | 18870.0 | 16630.0 | 18390.0 | 1460786.0 |
| 20260130 | 16900.0 | 17900.0 | 16400.0 | 17050.0 | 743877.0 |
| 20260129 | 17000.0 | 17870.0 | 15880.0 | 16700.0 | 588927.0 |
| 20260128 | 16850.0 | 17230.0 | 16280.0 | 16890.0 | 744934.0 |
| 20260127 | 15540.0 | 16340.0 | 15450.0 | 16080.0 | 508974.0 |
| 20260126 | 15120.0 | 15670.0 | 15060.0 | 15530.0 | 215714.0 |
| 20260123 | 15500.0 | 15500.0 | 14880.0 | 15220.0 | 208634.0 |
| 20260122 | 15850.0 | 16200.0 | 15200.0 | 15340.0 | 293066.0 |
| 20260121 | 15090.0 | 16000.0 | 14800.0 | 15590.0 | 395806.0 |
| 20260120 | 15050.0 | 15670.0 | 14870.0 | 15370.0 | 171373.0 |
| 20260119 | 15410.0 | 15570.0 | 14900.0 | 15170.0 | 165175.0 |
| 20260116 | 15870.0 | 16000.0 | 15110.0 | 15580.0 | 173704.0 |
| 20260115 | 15230.0 | 16390.0 | 14810.0 | 15750.0 | 350678.0 |
| 20260114 | 14450.0 | 15330.0 | 14300.0 | 15230.0 | 224217.0 |
| 20260113 | 14520.0 | 14790.0 | 14200.0 | 14450.0 | 140085.0 |
| 20260112 | 15200.0 | 15610.0 | 14410.0 | 14640.0 | 195577.0 |
| 20260109 | 15720.0 | 15720.0 | 14890.0 | 15000.0 | 226319.0 |
| 20260108 | 16200.0 | 16600.0 | 15700.0 | 15800.0 | 279316.0 |
| 20260107 | 16880.0 | 18200.0 | 15770.0 | 16100.0 | 845432.0 |
| 20260106 | 15590.0 | 15905.0 | 15060.0 | 15900.0 | 262484.0 |
| 20260105 | 15800.0 | 16000.0 | 14750.0 | 15590.0 | 452269.0 |
| 20260102 | 13350.0 | 15800.0 | 13240.0 | 15610.0 | 674449.0 |
| 20251230 | 12540.0 | 13500.0 | 12360.0 | 13280.0 | 326753.0 |
| 20251229 | 12360.0 | 12570.0 | 12170.0 | 12480.0 | 91079.0 |
| 20251226 | 12280.0 | 12640.0 | 12170.0 | 12360.0 | 100755.0 |
| 20251224 | 12390.0 | 12420.0 | 11960.0 | 12200.0 | 120173.0 |
| 20251223 | 12680.0 | 12780.0 | 12080.0 | 12210.0 | 155314.0 |
| 20251222 | 12550.0 | 12880.0 | 12520.0 | 12660.0 | 103365.0 |
| 20251219 | 12530.0 | 12550.0 | 12020.0 | 12330.0 | 71877.0 |
| 20251218 | 12500.0 | 12730.0 | 12230.0 | 12330.0 | 108210.0 |
| 20251217 | 12800.0 | 12980.0 | 12620.0 | 12780.0 | 112970.0 |
| 20251216 | 13100.0 | 13740.0 | 12790.0 | 12790.0 | 230388.0 |
| 20251215 | 13510.0 | 13770.0 | 12870.0 | 13090.0 | 247824.0 |
| 20251212 | 12740.0 | 14200.0 | 12550.0 | 13790.0 | 602766.0 |
| 20251211 | 12800.0 | 12950.0 | 12460.0 | 12680.0 | 103753.0 |
| 20251210 | 12900.0 | 13090.0 | 12660.0 | 12700.0 | 96576.0 |
| 20251209 | 13060.0 | 13230.0 | 12830.0 | 12830.0 | 94488.0 |
| 20251208 | 13370.0 | 13450.0 | 12900.0 | 13160.0 | 157221.0 |
| 20251205 | 13270.0 | 13560.0 | 13180.0 | 13410.0 | 171140.0 |
| 20251204 | 13300.0 | 13500.0 | 13110.0 | 13350.0 | 126720.0 |
| 20251203 | 13300.0 | 13610.0 | 13260.0 | 13310.0 | 120976.0 |
| 20251202 | 13070.0 | 13210.0 | 13020.0 | 13210.0 | 90453.0 |
| 20251201 | 13190.0 | 13380.0 | 12930.0 | 13060.0 | 145388.0 |