한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260227 | 28300.0 | 28550.0 | 27000.0 | 27700.0 | 161535.0 |
| 20260226 | 30850.0 | 31200.0 | 27600.0 | 27750.0 | 421015.0 |
| 20260225 | 30700.0 | 32200.0 | 30400.0 | 30600.0 | 193080.0 |
| 20260224 | 40900.0 | 42200.0 | 30500.0 | 30900.0 | 935994.0 |
| 20260223 | 40900.0 | 41400.0 | 38200.0 | 39300.0 | 169043.0 |
| 20260220 | 38750.0 | 41450.0 | 37950.0 | 40150.0 | 179711.0 |
| 20260219 | 35450.0 | 40500.0 | 34000.0 | 39400.0 | 324196.0 |
| 20260213 | 32150.0 | 34500.0 | 31750.0 | 33150.0 | 224865.0 |
| 20260212 | 32100.0 | 33100.0 | 30950.0 | 32100.0 | 152855.0 |
| 20260211 | 33200.0 | 34550.0 | 32150.0 | 32300.0 | 234113.0 |
| 20260210 | 27200.0 | 34500.0 | 27200.0 | 33400.0 | 797166.0 |
| 20260209 | 25750.0 | 27900.0 | 25750.0 | 27350.0 | 235935.0 |
| 20260206 | 24850.0 | 26000.0 | 23900.0 | 25250.0 | 119350.0 |
| 20260205 | 27150.0 | 27350.0 | 25200.0 | 25500.0 | 121756.0 |
| 20260204 | 24900.0 | 26400.0 | 24650.0 | 25900.0 | 100279.0 |
| 20260203 | 25050.0 | 25650.0 | 24650.0 | 25050.0 | 129134.0 |
| 20260202 | 25250.0 | 25500.0 | 24300.0 | 24700.0 | 138972.0 |
| 20260130 | 26000.0 | 26500.0 | 25450.0 | 25600.0 | 162160.0 |
| 20260129 | 24500.0 | 26800.0 | 24250.0 | 26300.0 | 392522.0 |
| 20260128 | 24400.0 | 24750.0 | 24000.0 | 24500.0 | 150396.0 |
| 20260127 | 24850.0 | 25550.0 | 23450.0 | 24650.0 | 236331.0 |
| 20260126 | 23650.0 | 25400.0 | 23550.0 | 25300.0 | 197640.0 |
| 20260123 | 23000.0 | 23550.0 | 22700.0 | 23500.0 | 90156.0 |
| 20260122 | 23150.0 | 23600.0 | 22350.0 | 23150.0 | 110355.0 |
| 20260121 | 23700.0 | 24300.0 | 22750.0 | 23000.0 | 175531.0 |
| 20260120 | 22750.0 | 24450.0 | 22250.0 | 23000.0 | 145383.0 |
| 20260119 | 23600.0 | 23850.0 | 22050.0 | 22350.0 | 119677.0 |
| 20260116 | 22300.0 | 24100.0 | 22000.0 | 23100.0 | 172525.0 |
| 20260115 | 21500.0 | 22800.0 | 21500.0 | 22700.0 | 106643.0 |
| 20260114 | 22450.0 | 22600.0 | 21000.0 | 21200.0 | 166834.0 |
| 20260113 | 23250.0 | 23650.0 | 22450.0 | 22550.0 | 74280.0 |
| 20260112 | 23200.0 | 23250.0 | 22400.0 | 22600.0 | 75675.0 |
| 20260109 | 23000.0 | 24050.0 | 22800.0 | 23450.0 | 93596.0 |
| 20260108 | 22300.0 | 23700.0 | 22100.0 | 23150.0 | 167273.0 |
| 20260107 | 22150.0 | 22400.0 | 21700.0 | 22050.0 | 75332.0 |
| 20260106 | 22200.0 | 22500.0 | 21550.0 | 21950.0 | 119194.0 |
| 20260105 | 21900.0 | 22350.0 | 21200.0 | 22350.0 | 104064.0 |
| 20260102 | 24500.0 | 24750.0 | 22000.0 | 22150.0 | 221545.0 |
| 20251230 | 23050.0 | 23750.0 | 22800.0 | 23600.0 | 156895.0 |
| 20251229 | 23000.0 | 23450.0 | 22700.0 | 23300.0 | 128803.0 |
| 20251226 | 23300.0 | 23450.0 | 22650.0 | 23150.0 | 133463.0 |
| 20251224 | 22800.0 | 23750.0 | 22600.0 | 23250.0 | 173185.0 |
| 20251223 | 23900.0 | 23900.0 | 22300.0 | 22600.0 | 229773.0 |
| 20251222 | 23600.0 | 23950.0 | 22950.0 | 23650.0 | 226091.0 |
| 20251219 | 23400.0 | 23800.0 | 22800.0 | 23400.0 | 208074.0 |
| 20251218 | 23300.0 | 24200.0 | 23200.0 | 23350.0 | 190976.0 |
| 20251217 | 24500.0 | 24550.0 | 23550.0 | 23600.0 | 212836.0 |
| 20251216 | 24350.0 | 24450.0 | 23200.0 | 24000.0 | 237042.0 |
| 20251215 | 24350.0 | 25100.0 | 23000.0 | 23950.0 | 351376.0 |
| 20251212 | 24400.0 | 24450.0 | 23100.0 | 23700.0 | 290428.0 |
| 20251211 | 25050.0 | 25400.0 | 24450.0 | 24750.0 | 308174.0 |
| 20251210 | 24900.0 | 24900.0 | 23350.0 | 24700.0 | 301865.0 |
| 20251209 | 24950.0 | 25750.0 | 24600.0 | 24950.0 | 265819.0 |
| 20251208 | 26700.0 | 27400.0 | 24650.0 | 25000.0 | 599749.0 |
| 20251205 | 26050.0 | 26350.0 | 25350.0 | 26100.0 | 324968.0 |
| 20251204 | 25600.0 | 26550.0 | 25150.0 | 26050.0 | 375656.0 |
| 20251203 | 24350.0 | 25450.0 | 24100.0 | 25400.0 | 372133.0 |
| 20251202 | 24200.0 | 24350.0 | 23100.0 | 24300.0 | 357290.0 |
| 20251201 | 22700.0 | 24300.0 | 22450.0 | 24150.0 | 678705.0 |
| 20251128 | 20750.0 | 22800.0 | 20500.0 | 22600.0 | 728069.0 |
| 20251127 | 20350.0 | 20900.0 | 19820.0 | 20700.0 | 264268.0 |
| 20251126 | 19400.0 | 20800.0 | 19310.0 | 20250.0 | 353953.0 |
| 20251125 | 19090.0 | 19760.0 | 19070.0 | 19380.0 | 206282.0 |
| 20251124 | 20250.0 | 20600.0 | 18670.0 | 19140.0 | 301541.0 |
| 20251121 | 19450.0 | 20600.0 | 19390.0 | 20100.0 | 509859.0 |
| 20251120 | 18930.0 | 20050.0 | 18930.0 | 19950.0 | 340682.0 |
| 20251119 | 19100.0 | 19300.0 | 18010.0 | 18930.0 | 274901.0 |
| 20251118 | 19480.0 | 19690.0 | 19120.0 | 19230.0 | 294286.0 |
| 20251117 | 19000.0 | 19830.0 | 18330.0 | 19540.0 | 519457.0 |
| 20251114 | 18360.0 | 19600.0 | 18050.0 | 18780.0 | 823645.0 |
| 20251113 | 18470.0 | 18740.0 | 17980.0 | 18580.0 | 412193.0 |
| 20251112 | 17670.0 | 18550.0 | 17600.0 | 18400.0 | 746067.0 |
| 20251111 | 17100.0 | 17940.0 | 16900.0 | 17420.0 | 306706.0 |
| 20251110 | 16560.0 | 17280.0 | 16560.0 | 17000.0 | 188573.0 |
| 20251107 | 17250.0 | 17350.0 | 16320.0 | 16560.0 | 307640.0 |
| 20251106 | 17510.0 | 17880.0 | 16670.0 | 17410.0 | 390290.0 |
| 20251105 | 17980.0 | 18000.0 | 16300.0 | 17510.0 | 565766.0 |
| 20251104 | 16450.0 | 19170.0 | 16280.0 | 17970.0 | 1774084.0 |
| 20251103 | 16110.0 | 16420.0 | 15850.0 | 16200.0 | 228042.0 |
| 20251031 | 15980.0 | 16330.0 | 15830.0 | 16100.0 | 201725.0 |