한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260323 | 4185.0 | 5440.0 | 4090.0 | 5440.0 | 4130201.0 |
| 20260320 | 3390.0 | 4185.0 | 3165.0 | 4185.0 | 1846274.0 |
| 20260319 | 2900.0 | 3310.0 | 2900.0 | 3220.0 | 165679.0 |
| 20260318 | 2955.0 | 3125.0 | 2955.0 | 3025.0 | 65895.0 |
| 20260317 | 3005.0 | 3005.0 | 2870.0 | 2900.0 | 25851.0 |
| 20260316 | 3035.0 | 3035.0 | 2880.0 | 2900.0 | 48801.0 |
| 20260313 | 3040.0 | 3055.0 | 3030.0 | 3050.0 | 32362.0 |
| 20260312 | 3140.0 | 3160.0 | 3040.0 | 3100.0 | 23149.0 |
| 20260311 | 3290.0 | 3290.0 | 3150.0 | 3150.0 | 52771.0 |
| 20260310 | 3230.0 | 3230.0 | 3100.0 | 3100.0 | 26832.0 |
| 20260309 | 3200.0 | 3200.0 | 3020.0 | 3040.0 | 38576.0 |
| 20260306 | 2900.0 | 3340.0 | 2900.0 | 3270.0 | 112044.0 |
| 20260305 | 3200.0 | 3445.0 | 3000.0 | 3090.0 | 228208.0 |
| 20260304 | 3150.0 | 3160.0 | 2740.0 | 2740.0 | 157741.0 |
| 20260303 | 3700.0 | 3700.0 | 3380.0 | 3420.0 | 183134.0 |
| 20260227 | 3900.0 | 4020.0 | 3830.0 | 3895.0 | 228116.0 |
| 20260226 | 3800.0 | 5010.0 | 3800.0 | 4100.0 | 758812.0 |
| 20260225 | 3960.0 | 4100.0 | 3780.0 | 3920.0 | 195501.0 |
| 20260224 | 3820.0 | 4045.0 | 3650.0 | 3985.0 | 406641.0 |
| 20260223 | 4450.0 | 4450.0 | 3805.0 | 3815.0 | 545538.0 |
| 20260220 | 5860.0 | 5860.0 | 4660.0 | 4660.0 | 1469710.0 |
| 20260219 | 4510.0 | 4510.0 | 4510.0 | 4510.0 | 91566.0 |
| 20260213 | 2845.0 | 3470.0 | 2845.0 | 3470.0 | 374776.0 |
| 20260212 | 2685.0 | 2685.0 | 2660.0 | 2670.0 | 22236.0 |
| 20260211 | 2750.0 | 2750.0 | 2680.0 | 2680.0 | 24455.0 |
| 20260210 | 2795.0 | 2795.0 | 2730.0 | 2730.0 | 16662.0 |
| 20260209 | 2720.0 | 2850.0 | 2705.0 | 2705.0 | 18871.0 |
| 20260206 | 2660.0 | 2660.0 | 2620.0 | 2635.0 | 19594.0 |
| 20260205 | 2760.0 | 2760.0 | 2670.0 | 2735.0 | 25015.0 |
| 20260204 | 2865.0 | 2910.0 | 2775.0 | 2840.0 | 38137.0 |
| 20260203 | 2600.0 | 2870.0 | 2600.0 | 2860.0 | 94245.0 |
| 20260202 | 2700.0 | 2750.0 | 2500.0 | 2515.0 | 136603.0 |
| 20260130 | 2300.0 | 3295.0 | 2300.0 | 2755.0 | 527398.0 |
| 20260129 | 2370.0 | 3060.0 | 2370.0 | 3060.0 | 225985.0 |
| 20260128 | 2370.0 | 2385.0 | 2320.0 | 2355.0 | 43530.0 |
| 20260127 | 2400.0 | 2450.0 | 2365.0 | 2370.0 | 98743.0 |
| 20260126 | 2700.0 | 3005.0 | 2440.0 | 2535.0 | 359099.0 |
| 20260123 | 2380.0 | 2380.0 | 2310.0 | 2315.0 | 50563.0 |
| 20260122 | 2385.0 | 2385.0 | 2330.0 | 2385.0 | 11200.0 |
| 20260121 | 2430.0 | 2430.0 | 2360.0 | 2360.0 | 4602.0 |
| 20260120 | 2420.0 | 2420.0 | 2400.0 | 2405.0 | 9113.0 |
| 20260119 | 2400.0 | 2400.0 | 2345.0 | 2375.0 | 16760.0 |
| 20260116 | 2345.0 | 2470.0 | 2335.0 | 2345.0 | 29075.0 |
| 20260115 | 2330.0 | 2330.0 | 2240.0 | 2280.0 | 8951.0 |
| 20260114 | 2330.0 | 2330.0 | 2235.0 | 2280.0 | 12674.0 |
| 20260113 | 2325.0 | 2325.0 | 2255.0 | 2320.0 | 4100.0 |
| 20260112 | 2240.0 | 2315.0 | 2240.0 | 2250.0 | 4147.0 |
| 20260109 | 2330.0 | 2330.0 | 2250.0 | 2275.0 | 15008.0 |
| 20260108 | 2300.0 | 2300.0 | 2275.0 | 2300.0 | 3659.0 |
| 20260107 | 2380.0 | 2380.0 | 2290.0 | 2300.0 | 8075.0 |
| 20260106 | 2360.0 | 2360.0 | 2300.0 | 2350.0 | 16353.0 |
| 20260105 | 2430.0 | 2430.0 | 2320.0 | 2340.0 | 9368.0 |
| 20260102 | 2550.0 | 2550.0 | 2285.0 | 2400.0 | 40405.0 |
| 20251230 | 2610.0 | 2745.0 | 2385.0 | 2490.0 | 60294.0 |
| 20251229 | 2250.0 | 2550.0 | 2220.0 | 2550.0 | 50639.0 |
| 20251226 | 2360.0 | 2370.0 | 2300.0 | 2300.0 | 15218.0 |
| 20251224 | 2395.0 | 2395.0 | 2250.0 | 2350.0 | 20445.0 |
| 20251223 | 2135.0 | 2285.0 | 2135.0 | 2285.0 | 23706.0 |
| 20251222 | 2210.0 | 2310.0 | 2170.0 | 2170.0 | 13882.0 |
| 20251219 | 2075.0 | 2195.0 | 2055.0 | 2195.0 | 29173.0 |
| 20251218 | 2070.0 | 2070.0 | 2040.0 | 2040.0 | 13662.0 |
| 20251217 | 2105.0 | 2105.0 | 2030.0 | 2070.0 | 6438.0 |
| 20251216 | 2135.0 | 2135.0 | 2030.0 | 2105.0 | 9413.0 |
| 20251215 | 2175.0 | 2175.0 | 2130.0 | 2130.0 | 928.0 |
| 20251212 | 2175.0 | 2195.0 | 2160.0 | 2175.0 | 2487.0 |
| 20251211 | 2190.0 | 2190.0 | 2135.0 | 2175.0 | 5842.0 |
| 20251210 | 2170.0 | 2185.0 | 2150.0 | 2170.0 | 3422.0 |
| 20251209 | 2180.0 | 2180.0 | 2130.0 | 2170.0 | 4301.0 |
| 20251208 | 2195.0 | 2195.0 | 2140.0 | 2180.0 | 3772.0 |
| 20251205 | 2160.0 | 2180.0 | 2115.0 | 2180.0 | 1666.0 |
| 20251204 | 2170.0 | 2170.0 | 2155.0 | 2160.0 | 1714.0 |
| 20251203 | 2085.0 | 2175.0 | 2080.0 | 2170.0 | 6281.0 |
| 20251202 | 2110.0 | 2110.0 | 2070.0 | 2090.0 | 17565.0 |
| 20251201 | 2160.0 | 2160.0 | 2100.0 | 2125.0 | 4372.0 |
| 20251128 | 2165.0 | 2175.0 | 2100.0 | 2100.0 | 5851.0 |
| 20251127 | 2225.0 | 2225.0 | 2165.0 | 2165.0 | 3155.0 |
| 20251126 | 2185.0 | 2190.0 | 2145.0 | 2190.0 | 4723.0 |
| 20251125 | 2160.0 | 2185.0 | 2155.0 | 2155.0 | 5265.0 |
| 20251124 | 2260.0 | 2260.0 | 2160.0 | 2185.0 | 4720.0 |