한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260313 | 27200.0 | 29900.0 | 26200.0 | 28550.0 | 3374547.0 |
| 20260312 | 24050.0 | 27600.0 | 23950.0 | 27600.0 | 2546076.0 |
| 20260311 | 18660.0 | 21250.0 | 18660.0 | 21250.0 | 890265.0 |
| 20260310 | 16000.0 | 17310.0 | 15710.0 | 16350.0 | 408297.0 |
| 20260309 | 16680.0 | 16680.0 | 14750.0 | 15200.0 | 219363.0 |
| 20260306 | 16490.0 | 17590.0 | 15990.0 | 17000.0 | 250513.0 |
| 20260305 | 15600.0 | 16960.0 | 15600.0 | 16670.0 | 187608.0 |
| 20260304 | 17240.0 | 17250.0 | 14660.0 | 14910.0 | 366301.0 |
| 20260303 | 17000.0 | 18980.0 | 17000.0 | 17240.0 | 422412.0 |
| 20260227 | 18550.0 | 18570.0 | 16740.0 | 17280.0 | 444245.0 |
| 20260226 | 16080.0 | 19990.0 | 15800.0 | 18570.0 | 1162278.0 |
| 20260225 | 16500.0 | 16700.0 | 15700.0 | 16040.0 | 91037.0 |
| 20260224 | 16830.0 | 16840.0 | 16200.0 | 16500.0 | 123120.0 |
| 20260223 | 17340.0 | 17430.0 | 16650.0 | 16830.0 | 141616.0 |
| 20260220 | 17990.0 | 18200.0 | 16900.0 | 17140.0 | 214294.0 |
| 20260219 | 16310.0 | 17920.0 | 16310.0 | 17580.0 | 280628.0 |
| 20260213 | 16500.0 | 16650.0 | 16110.0 | 16180.0 | 91998.0 |
| 20260212 | 16520.0 | 17000.0 | 16250.0 | 16660.0 | 70208.0 |
| 20260211 | 16040.0 | 17070.0 | 15700.0 | 16700.0 | 188760.0 |
| 20260210 | 17050.0 | 17060.0 | 15880.0 | 15960.0 | 183577.0 |
| 20260209 | 16210.0 | 17150.0 | 16060.0 | 16670.0 | 273844.0 |
| 20260206 | 15410.0 | 16810.0 | 14760.0 | 16120.0 | 425809.0 |
| 20260205 | 14980.0 | 16230.0 | 14510.0 | 15900.0 | 441593.0 |
| 20260204 | 13900.0 | 15350.0 | 13550.0 | 14980.0 | 376612.0 |
| 20260203 | 13820.0 | 14390.0 | 13610.0 | 13800.0 | 107982.0 |
| 20260202 | 13650.0 | 14360.0 | 13470.0 | 13630.0 | 167482.0 |
| 20260130 | 14840.0 | 14890.0 | 13810.0 | 13810.0 | 201943.0 |
| 20260129 | 14540.0 | 14980.0 | 14100.0 | 14840.0 | 199168.0 |
| 20260128 | 14160.0 | 14660.0 | 14030.0 | 14540.0 | 143855.0 |
| 20260127 | 14130.0 | 14420.0 | 13500.0 | 14010.0 | 122530.0 |
| 20260126 | 13900.0 | 14300.0 | 13695.0 | 14120.0 | 158840.0 |
| 20260123 | 13040.0 | 13720.0 | 12840.0 | 13660.0 | 137219.0 |
| 20260122 | 12840.0 | 13150.0 | 12380.0 | 12980.0 | 113130.0 |
| 20260121 | 12330.0 | 12980.0 | 12220.0 | 12710.0 | 79816.0 |
| 20260120 | 12360.0 | 12900.0 | 11930.0 | 12600.0 | 95233.0 |
| 20260119 | 12320.0 | 12370.0 | 12150.0 | 12180.0 | 59055.0 |
| 20260116 | 12600.0 | 12900.0 | 11880.0 | 12320.0 | 161162.0 |
| 20260115 | 12610.0 | 12610.0 | 12200.0 | 12590.0 | 73978.0 |
| 20260114 | 12990.0 | 13060.0 | 12590.0 | 12630.0 | 71174.0 |
| 20260113 | 13590.0 | 13590.0 | 12790.0 | 12990.0 | 157325.0 |
| 20260112 | 13570.0 | 13830.0 | 13350.0 | 13590.0 | 61359.0 |
| 20260109 | 14010.0 | 14010.0 | 13510.0 | 13570.0 | 94881.0 |
| 20260108 | 14400.0 | 14460.0 | 13740.0 | 14010.0 | 147816.0 |
| 20260107 | 13990.0 | 14950.0 | 13940.0 | 14460.0 | 356806.0 |
| 20260106 | 13290.0 | 14140.0 | 13090.0 | 13760.0 | 178680.0 |
| 20260105 | 13430.0 | 14120.0 | 13170.0 | 13280.0 | 159048.0 |
| 20260102 | 11740.0 | 13580.0 | 11510.0 | 13430.0 | 370868.0 |
| 20251230 | 11470.0 | 11740.0 | 11470.0 | 11580.0 | 39163.0 |
| 20251229 | 11810.0 | 11830.0 | 11430.0 | 11600.0 | 50914.0 |
| 20251226 | 12070.0 | 12140.0 | 11420.0 | 11850.0 | 198575.0 |
| 20251224 | 13180.0 | 13180.0 | 11950.0 | 12070.0 | 198381.0 |
| 20251223 | 13610.0 | 14230.0 | 12940.0 | 12940.0 | 194010.0 |
| 20251222 | 12040.0 | 13650.0 | 12040.0 | 13650.0 | 316532.0 |
| 20251219 | 11820.0 | 12060.0 | 11630.0 | 12040.0 | 44790.0 |
| 20251218 | 12010.0 | 12040.0 | 11760.0 | 11870.0 | 77109.0 |
| 20251217 | 12380.0 | 12600.0 | 12040.0 | 12040.0 | 78821.0 |
| 20251216 | 12500.0 | 12510.0 | 12140.0 | 12240.0 | 77608.0 |
| 20251215 | 12420.0 | 12590.0 | 11930.0 | 12560.0 | 68052.0 |
| 20251212 | 11920.0 | 12460.0 | 11820.0 | 12430.0 | 162672.0 |
| 20251211 | 12340.0 | 12340.0 | 11750.0 | 11920.0 | 209663.0 |
| 20251210 | 12440.0 | 12520.0 | 12070.0 | 12300.0 | 157966.0 |
| 20251209 | 12770.0 | 12800.0 | 12290.0 | 12490.0 | 149052.0 |
| 20251208 | 12530.0 | 12940.0 | 12440.0 | 12770.0 | 105505.0 |
| 20251205 | 12720.0 | 12720.0 | 12330.0 | 12530.0 | 105656.0 |
| 20251204 | 12800.0 | 13000.0 | 12460.0 | 12490.0 | 128863.0 |
| 20251203 | 12670.0 | 12800.0 | 12460.0 | 12800.0 | 104362.0 |
| 20251202 | 12500.0 | 12690.0 | 12380.0 | 12690.0 | 84465.0 |
| 20251201 | 12900.0 | 12930.0 | 12500.0 | 12540.0 | 120885.0 |
| 20251128 | 12690.0 | 13000.0 | 12350.0 | 12830.0 | 126448.0 |
| 20251127 | 13150.0 | 13180.0 | 12590.0 | 12680.0 | 507225.0 |
| 20251126 | 13710.0 | 13710.0 | 12910.0 | 13150.0 | 350408.0 |
| 20251125 | 14240.0 | 14420.0 | 13450.0 | 13820.0 | 232143.0 |
| 20251124 | 14800.0 | 14880.0 | 14100.0 | 14220.0 | 120620.0 |
| 20251121 | 14550.0 | 14850.0 | 14500.0 | 14720.0 | 108796.0 |
| 20251120 | 14810.0 | 15010.0 | 14610.0 | 14990.0 | 78422.0 |
| 20251119 | 14780.0 | 14840.0 | 14340.0 | 14690.0 | 128380.0 |
| 20251118 | 16000.0 | 16010.0 | 14710.0 | 14710.0 | 236987.0 |
| 20251117 | 15820.0 | 15950.0 | 15120.0 | 15480.0 | 190291.0 |