한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260330 | 24700.0 | 25400.0 | 23850.0 | 24650.0 | 924485.0 |
| 20260327 | 24850.0 | 26800.0 | 24850.0 | 26550.0 | 945744.0 |
| 20260326 | 28100.0 | 28350.0 | 25550.0 | 25750.0 | 1304881.0 |
| 20260325 | 29950.0 | 30300.0 | 25800.0 | 28050.0 | 4579729.0 |
| 20260324 | 39750.0 | 40500.0 | 30000.0 | 30650.0 | 2683591.0 |
| 20260323 | 39300.0 | 41300.0 | 38900.0 | 39900.0 | 829018.0 |
| 20260320 | 39100.0 | 41850.0 | 38600.0 | 40000.0 | 794487.0 |
| 20260319 | 36450.0 | 39500.0 | 36200.0 | 38550.0 | 719757.0 |
| 20260318 | 39100.0 | 40300.0 | 36500.0 | 37400.0 | 854154.0 |
| 20260317 | 41700.0 | 45000.0 | 37700.0 | 38000.0 | 1732177.0 |
| 20260316 | 38500.0 | 40850.0 | 37900.0 | 40300.0 | 953594.0 |
| 20260313 | 36900.0 | 40500.0 | 36450.0 | 38850.0 | 1389704.0 |
| 20260312 | 35650.0 | 38900.0 | 34550.0 | 37200.0 | 1293916.0 |
| 20260311 | 39100.0 | 40600.0 | 36000.0 | 36550.0 | 1422755.0 |
| 20260310 | 37500.0 | 40750.0 | 35500.0 | 38200.0 | 2555654.0 |
| 20260309 | 32750.0 | 35700.0 | 32000.0 | 34850.0 | 1655799.0 |
| 20260306 | 32200.0 | 36450.0 | 32150.0 | 34500.0 | 3262680.0 |
| 20260305 | 27750.0 | 33000.0 | 27250.0 | 33000.0 | 2870618.0 |
| 20260304 | 26750.0 | 28650.0 | 24800.0 | 25400.0 | 2125961.0 |
| 20260303 | 27750.0 | 29450.0 | 27050.0 | 27400.0 | 1899529.0 |
| 20260227 | 27100.0 | 30050.0 | 26550.0 | 27450.0 | 2572195.0 |
| 20260226 | 26550.0 | 28900.0 | 26000.0 | 27000.0 | 6280320.0 |
| 20260225 | 24350.0 | 24350.0 | 23200.0 | 23350.0 | 723524.0 |
| 20260224 | 25900.0 | 26350.0 | 24250.0 | 24350.0 | 918281.0 |
| 20260223 | 25650.0 | 26750.0 | 25050.0 | 25500.0 | 822627.0 |
| 20260220 | 26250.0 | 27550.0 | 24950.0 | 25300.0 | 1680116.0 |
| 20260219 | 27000.0 | 27200.0 | 26050.0 | 26500.0 | 809983.0 |
| 20260213 | 26700.0 | 27200.0 | 25550.0 | 26300.0 | 896504.0 |
| 20260212 | 27050.0 | 27500.0 | 25500.0 | 26700.0 | 1400130.0 |
| 20260211 | 29350.0 | 29950.0 | 26450.0 | 26650.0 | 1933115.0 |
| 20260210 | 29350.0 | 30600.0 | 28050.0 | 29050.0 | 2489692.0 |
| 20260209 | 24700.0 | 30600.0 | 24650.0 | 28800.0 | 8293806.0 |
| 20260206 | 25250.0 | 25500.0 | 22850.0 | 23550.0 | 1846365.0 |
| 20260205 | 26250.0 | 29450.0 | 25800.0 | 26500.0 | 2388509.0 |
| 20260204 | 24450.0 | 28000.0 | 24150.0 | 26250.0 | 3360320.0 |
| 20260203 | 24150.0 | 27150.0 | 23400.0 | 24350.0 | 5411167.0 |
| 20260202 | 25150.0 | 25450.0 | 22350.0 | 22550.0 | 1170851.0 |
| 20260130 | 23650.0 | 24800.0 | 22750.0 | 24100.0 | 1236820.0 |
| 20260129 | 22700.0 | 24600.0 | 22000.0 | 24100.0 | 1823840.0 |
| 20260128 | 24600.0 | 25900.0 | 21000.0 | 22550.0 | 3062085.0 |
| 20260127 | 23000.0 | 24700.0 | 22800.0 | 24000.0 | 2779844.0 |
| 20260126 | 22050.0 | 25350.0 | 20500.0 | 24000.0 | 10447000.0 |
| 20260123 | 15140.0 | 19500.0 | 15000.0 | 19500.0 | 6012247.0 |
| 20260122 | 14820.0 | 15230.0 | 14710.0 | 15000.0 | 162203.0 |
| 20260121 | 14880.0 | 14880.0 | 14570.0 | 14790.0 | 182963.0 |
| 20260120 | 15020.0 | 15560.0 | 14810.0 | 15080.0 | 309780.0 |
| 20260119 | 15240.0 | 15280.0 | 14810.0 | 15040.0 | 143916.0 |
| 20260116 | 15960.0 | 16520.0 | 15210.0 | 15230.0 | 327877.0 |
| 20260115 | 16050.0 | 16270.0 | 15650.0 | 15900.0 | 185367.0 |
| 20260114 | 15930.0 | 16150.0 | 15550.0 | 15960.0 | 167679.0 |
| 20260113 | 15700.0 | 15900.0 | 15330.0 | 15620.0 | 103281.0 |
| 20260112 | 15810.0 | 16170.0 | 15690.0 | 15720.0 | 109859.0 |
| 20260109 | 15400.0 | 16150.0 | 15400.0 | 15810.0 | 147616.0 |
| 20260108 | 16150.0 | 16150.0 | 15290.0 | 15340.0 | 197155.0 |
| 20260107 | 17150.0 | 17150.0 | 15800.0 | 16160.0 | 263558.0 |
| 20260106 | 16800.0 | 17200.0 | 16720.0 | 17010.0 | 191063.0 |
| 20260105 | 16510.0 | 16950.0 | 16300.0 | 16750.0 | 160552.0 |
| 20260102 | 15410.0 | 16740.0 | 15410.0 | 16490.0 | 195068.0 |
| 20251230 | 15760.0 | 16040.0 | 15400.0 | 15410.0 | 109343.0 |
| 20251229 | 15780.0 | 16380.0 | 15740.0 | 16040.0 | 116598.0 |
| 20251226 | 16180.0 | 16600.0 | 15890.0 | 16000.0 | 135419.0 |
| 20251224 | 17000.0 | 17070.0 | 16130.0 | 16180.0 | 209688.0 |
| 20251223 | 16870.0 | 17760.0 | 16540.0 | 16870.0 | 524284.0 |
| 20251222 | 16300.0 | 17100.0 | 16210.0 | 16930.0 | 454609.0 |
| 20251219 | 15710.0 | 16260.0 | 15500.0 | 16020.0 | 116058.0 |
| 20251218 | 15530.0 | 16040.0 | 15390.0 | 15700.0 | 76232.0 |
| 20251217 | 16010.0 | 16460.0 | 15680.0 | 15730.0 | 89106.0 |
| 20251216 | 16160.0 | 16270.0 | 15620.0 | 15920.0 | 143576.0 |
| 20251215 | 16090.0 | 16290.0 | 15800.0 | 16260.0 | 99397.0 |
| 20251212 | 15890.0 | 16460.0 | 15680.0 | 16210.0 | 161338.0 |
| 20251211 | 15900.0 | 16230.0 | 15680.0 | 15870.0 | 204502.0 |
| 20251210 | 15170.0 | 16230.0 | 15030.0 | 15690.0 | 414856.0 |
| 20251209 | 15140.0 | 15200.0 | 14850.0 | 15150.0 | 54274.0 |
| 20251208 | 14850.0 | 15280.0 | 14730.0 | 15150.0 | 126553.0 |
| 20251205 | 15000.0 | 15300.0 | 14710.0 | 14760.0 | 160523.0 |
| 20251204 | 15200.0 | 15320.0 | 14840.0 | 14940.0 | 96724.0 |
| 20251203 | 14950.0 | 15270.0 | 14840.0 | 15030.0 | 98811.0 |
| 20251202 | 14880.0 | 15050.0 | 14790.0 | 14840.0 | 121274.0 |
| 20251201 | 15200.0 | 15580.0 | 15030.0 | 15070.0 | 101990.0 |