한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260313 | 14350.0 | 17870.0 | 14010.0 | 16580.0 | 10753812.0 |
| 20260312 | 11900.0 | 14230.0 | 11510.0 | 14230.0 | 2461703.0 |
| 20260311 | 9560.0 | 11400.0 | 9540.0 | 10950.0 | 1550740.0 |
| 20260310 | 9190.0 | 9420.0 | 8960.0 | 9360.0 | 117744.0 |
| 20260309 | 8790.0 | 9220.0 | 8530.0 | 8840.0 | 151389.0 |
| 20260306 | 9010.0 | 9460.0 | 8820.0 | 9290.0 | 112759.0 |
| 20260305 | 8300.0 | 9160.0 | 8300.0 | 9010.0 | 152047.0 |
| 20260304 | 9500.0 | 9500.0 | 7840.0 | 8000.0 | 443809.0 |
| 20260303 | 10140.0 | 10610.0 | 9730.0 | 9730.0 | 252786.0 |
| 20260227 | 10230.0 | 10530.0 | 9970.0 | 10290.0 | 214116.0 |
| 20260226 | 10950.0 | 10970.0 | 10240.0 | 10290.0 | 264105.0 |
| 20260225 | 10790.0 | 11040.0 | 10430.0 | 10590.0 | 314283.0 |
| 20260224 | 10450.0 | 10740.0 | 10240.0 | 10580.0 | 265405.0 |
| 20260223 | 10900.0 | 10900.0 | 10330.0 | 10390.0 | 292191.0 |
| 20260220 | 10520.0 | 11100.0 | 10330.0 | 10770.0 | 476142.0 |
| 20260219 | 10110.0 | 10370.0 | 10080.0 | 10320.0 | 175418.0 |
| 20260213 | 10030.0 | 10190.0 | 9920.0 | 9990.0 | 155573.0 |
| 20260212 | 10660.0 | 10940.0 | 10280.0 | 10310.0 | 222542.0 |
| 20260211 | 10210.0 | 10610.0 | 9790.0 | 10220.0 | 171102.0 |
| 20260210 | 10500.0 | 10610.0 | 10000.0 | 10100.0 | 124126.0 |
| 20260209 | 10230.0 | 10660.0 | 10190.0 | 10400.0 | 212869.0 |
| 20260206 | 10010.0 | 10240.0 | 9490.0 | 10050.0 | 207975.0 |
| 20260205 | 10850.0 | 10850.0 | 10110.0 | 10300.0 | 215409.0 |
| 20260204 | 11000.0 | 11200.0 | 10780.0 | 10910.0 | 288141.0 |
| 20260203 | 10350.0 | 11240.0 | 10350.0 | 10880.0 | 209632.0 |
| 20260202 | 10510.0 | 10960.0 | 10250.0 | 10330.0 | 139175.0 |
| 20260130 | 10830.0 | 10860.0 | 10270.0 | 10620.0 | 179868.0 |
| 20260129 | 11140.0 | 11330.0 | 10600.0 | 10830.0 | 237057.0 |
| 20260128 | 10680.0 | 11130.0 | 10400.0 | 10840.0 | 298360.0 |
| 20260127 | 10410.0 | 10600.0 | 10090.0 | 10500.0 | 151740.0 |
| 20260126 | 10500.0 | 10630.0 | 10000.0 | 10500.0 | 200278.0 |
| 20260123 | 10420.0 | 10680.0 | 10210.0 | 10500.0 | 150476.0 |
| 20260122 | 10790.0 | 10950.0 | 10370.0 | 10470.0 | 188722.0 |
| 20260121 | 11090.0 | 11500.0 | 10660.0 | 10670.0 | 302395.0 |
| 20260120 | 10780.0 | 11190.0 | 10490.0 | 11040.0 | 334127.0 |
| 20260119 | 10230.0 | 10950.0 | 10230.0 | 10810.0 | 320586.0 |
| 20260116 | 10210.0 | 10510.0 | 9970.0 | 10200.0 | 167662.0 |
| 20260115 | 10400.0 | 10540.0 | 10080.0 | 10210.0 | 141520.0 |
| 20260114 | 9930.0 | 10720.0 | 9750.0 | 10490.0 | 367665.0 |
| 20260113 | 9220.0 | 10300.0 | 9170.0 | 9930.0 | 625494.0 |
| 20260112 | 9530.0 | 9790.0 | 9190.0 | 9230.0 | 132926.0 |
| 20260109 | 9490.0 | 9750.0 | 8980.0 | 9430.0 | 251918.0 |
| 20260108 | 9200.0 | 9480.0 | 9010.0 | 9010.0 | 67507.0 |
| 20260107 | 9650.0 | 9660.0 | 9080.0 | 9270.0 | 101900.0 |
| 20260106 | 9800.0 | 9800.0 | 9400.0 | 9630.0 | 130607.0 |
| 20260105 | 9100.0 | 9840.0 | 8990.0 | 9700.0 | 410351.0 |
| 20260102 | 8640.0 | 8880.0 | 8480.0 | 8840.0 | 50773.0 |
| 20251230 | 8570.0 | 8710.0 | 8430.0 | 8540.0 | 48525.0 |
| 20251229 | 8610.0 | 8870.0 | 8500.0 | 8710.0 | 54661.0 |
| 20251226 | 8810.0 | 9000.0 | 8600.0 | 8610.0 | 61996.0 |
| 20251224 | 9010.0 | 9050.0 | 8790.0 | 8810.0 | 36075.0 |
| 20251223 | 9160.0 | 9260.0 | 8990.0 | 8990.0 | 44188.0 |
| 20251222 | 8980.0 | 9300.0 | 8980.0 | 9180.0 | 109879.0 |
| 20251219 | 8600.0 | 8950.0 | 8580.0 | 8900.0 | 56195.0 |
| 20251218 | 8690.0 | 8810.0 | 8600.0 | 8600.0 | 60532.0 |
| 20251217 | 9050.0 | 9190.0 | 8820.0 | 8860.0 | 94777.0 |
| 20251216 | 8870.0 | 9460.0 | 8750.0 | 9120.0 | 209742.0 |
| 20251215 | 9120.0 | 9120.0 | 8920.0 | 8950.0 | 65002.0 |
| 20251212 | 9150.0 | 9230.0 | 9000.0 | 9200.0 | 82909.0 |
| 20251211 | 8880.0 | 9120.0 | 8830.0 | 9060.0 | 98519.0 |
| 20251210 | 8940.0 | 8990.0 | 8810.0 | 8840.0 | 76730.0 |
| 20251209 | 8960.0 | 9050.0 | 8850.0 | 8930.0 | 90503.0 |
| 20251208 | 9270.0 | 9370.0 | 8980.0 | 9010.0 | 117807.0 |
| 20251205 | 9100.0 | 9400.0 | 8980.0 | 9300.0 | 200805.0 |
| 20251204 | 9030.0 | 9170.0 | 8750.0 | 8900.0 | 72102.0 |
| 20251203 | 8960.0 | 9150.0 | 8890.0 | 9070.0 | 103464.0 |
| 20251202 | 8770.0 | 9020.0 | 8770.0 | 8930.0 | 60853.0 |
| 20251201 | 8940.0 | 9100.0 | 8810.0 | 8830.0 | 65912.0 |
| 20251128 | 8800.0 | 9060.0 | 8800.0 | 8930.0 | 67370.0 |
| 20251127 | 9120.0 | 9120.0 | 8740.0 | 8800.0 | 65880.0 |
| 20251126 | 8670.0 | 8960.0 | 8550.0 | 8950.0 | 43873.0 |
| 20251125 | 8510.0 | 8760.0 | 8470.0 | 8550.0 | 51689.0 |
| 20251124 | 8530.0 | 8680.0 | 8380.0 | 8450.0 | 71308.0 |
| 20251121 | 8610.0 | 8710.0 | 8460.0 | 8520.0 | 106075.0 |
| 20251120 | 8950.0 | 9150.0 | 8885.0 | 8900.0 | 83840.0 |
| 20251119 | 9070.0 | 9220.0 | 8610.0 | 8770.0 | 124253.0 |
| 20251118 | 9090.0 | 9770.0 | 8980.0 | 8990.0 | 210125.0 |
| 20251117 | 9350.0 | 9350.0 | 8980.0 | 9230.0 | 91338.0 |