한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260402 | 7800.0 | 9030.0 | 7100.0 | 9030.0 | 1257654.0 |
| 20260401 | 6950.0 | 6950.0 | 6950.0 | 6950.0 | 309242.0 |
| 20260331 | 5330.0 | 5440.0 | 5250.0 | 5350.0 | 15534.0 |
| 20260330 | 5240.0 | 5440.0 | 5210.0 | 5390.0 | 10579.0 |
| 20260327 | 5020.0 | 5460.0 | 5000.0 | 5400.0 | 10431.0 |
| 20260326 | 5260.0 | 5260.0 | 5000.0 | 5080.0 | 16189.0 |
| 20260325 | 5160.0 | 5510.0 | 5160.0 | 5310.0 | 20452.0 |
| 20260324 | 5220.0 | 5220.0 | 5000.0 | 5100.0 | 16868.0 |
| 20260323 | 5270.0 | 5270.0 | 5100.0 | 5100.0 | 24128.0 |
| 20260320 | 5450.0 | 5450.0 | 5400.0 | 5420.0 | 22728.0 |
| 20260319 | 5410.0 | 5500.0 | 5410.0 | 5450.0 | 21252.0 |
| 20260318 | 5820.0 | 5820.0 | 5560.0 | 5620.0 | 16104.0 |
| 20260317 | 5830.0 | 5850.0 | 5690.0 | 5690.0 | 14279.0 |
| 20260316 | 5850.0 | 5850.0 | 5660.0 | 5670.0 | 10463.0 |
| 20260313 | 5800.0 | 5900.0 | 5790.0 | 5800.0 | 19941.0 |
| 20260312 | 5870.0 | 5990.0 | 5790.0 | 5900.0 | 17799.0 |
| 20260311 | 6000.0 | 6200.0 | 5960.0 | 5960.0 | 38373.0 |
| 20260310 | 5800.0 | 6290.0 | 5690.0 | 5690.0 | 42670.0 |
| 20260309 | 5410.0 | 5550.0 | 5410.0 | 5470.0 | 31311.0 |
| 20260306 | 5900.0 | 5920.0 | 5700.0 | 5900.0 | 52532.0 |
| 20260305 | 6010.0 | 6140.0 | 5860.0 | 6050.0 | 70818.0 |
| 20260304 | 6130.0 | 6320.0 | 5490.0 | 5530.0 | 93036.0 |
| 20260303 | 6930.0 | 7270.0 | 6620.0 | 6620.0 | 177368.0 |
| 20260227 | 7130.0 | 8760.0 | 7120.0 | 8350.0 | 168701.0 |
| 20260226 | 8090.0 | 8090.0 | 7050.0 | 7130.0 | 194246.0 |
| 20260225 | 6520.0 | 8280.0 | 6520.0 | 8280.0 | 244997.0 |
| 20260224 | 6080.0 | 6370.0 | 6010.0 | 6370.0 | 49577.0 |
| 20260223 | 6450.0 | 6450.0 | 6140.0 | 6160.0 | 43849.0 |
| 20260220 | 6670.0 | 6700.0 | 6310.0 | 6400.0 | 49618.0 |
| 20260219 | 6870.0 | 6870.0 | 6620.0 | 6680.0 | 55508.0 |
| 20260213 | 6860.0 | 7150.0 | 6850.0 | 6870.0 | 35166.0 |
| 20260212 | 7000.0 | 7200.0 | 6730.0 | 6890.0 | 52094.0 |
| 20260211 | 7150.0 | 7150.0 | 6940.0 | 6970.0 | 63844.0 |
| 20260210 | 7100.0 | 7350.0 | 6860.0 | 7350.0 | 99960.0 |
| 20260209 | 6700.0 | 7900.0 | 6630.0 | 7100.0 | 172075.0 |
| 20260206 | 6750.0 | 6820.0 | 6510.0 | 6510.0 | 97331.0 |
| 20260205 | 7120.0 | 7130.0 | 6950.0 | 6990.0 | 53450.0 |
| 20260204 | 7100.0 | 7420.0 | 7020.0 | 7420.0 | 77098.0 |
| 20260203 | 7450.0 | 7450.0 | 7160.0 | 7180.0 | 69777.0 |
| 20260202 | 7520.0 | 7850.0 | 7200.0 | 7250.0 | 114740.0 |
| 20260130 | 8000.0 | 8220.0 | 7520.0 | 7850.0 | 110217.0 |
| 20260129 | 8190.0 | 8800.0 | 8030.0 | 8030.0 | 112847.0 |
| 20260128 | 8480.0 | 8850.0 | 8050.0 | 8240.0 | 190831.0 |
| 20260127 | 8250.0 | 10520.0 | 8250.0 | 8510.0 | 362129.0 |
| 20260126 | 6710.0 | 9120.0 | 6710.0 | 9120.0 | 285813.0 |
| 20260123 | 7350.0 | 7470.0 | 6980.0 | 7020.0 | 103569.0 |
| 20260122 | 8140.0 | 8140.0 | 7200.0 | 7420.0 | 111611.0 |
| 20260121 | 7620.0 | 8280.0 | 7620.0 | 8050.0 | 134992.0 |
| 20260120 | 9130.0 | 9130.0 | 8540.0 | 8710.0 | 132714.0 |
| 20260119 | 9190.0 | 9190.0 | 8700.0 | 8740.0 | 151080.0 |
| 20260116 | 9600.0 | 9830.0 | 9020.0 | 9200.0 | 155767.0 |
| 20260115 | 9730.0 | 10500.0 | 8560.0 | 10020.0 | 270327.0 |
| 20260114 | 11650.0 | 11650.0 | 10000.0 | 10050.0 | 305583.0 |
| 20260113 | 13600.0 | 13600.0 | 12050.0 | 12050.0 | 294687.0 |
| 20260112 | 10820.0 | 12200.0 | 10820.0 | 12030.0 | 311870.0 |
| 20260109 | 12100.0 | 15040.0 | 11000.0 | 11000.0 | 622407.0 |
| 20260108 | 13000.0 | 14900.0 | 11150.0 | 14000.0 | 683372.0 |
| 20260107 | 9370.0 | 13000.0 | 9370.0 | 13000.0 | 395803.0 |
| 20260106 | 10160.0 | 10160.0 | 8260.0 | 10000.0 | 438443.0 |
| 20260105 | 10270.0 | 10270.0 | 7750.0 | 8280.0 | 448287.0 |
| 20260102 | 10000.0 | 13000.0 | 9050.0 | 10500.0 | 838504.0 |
| 20251230 | 12480.0 | 12480.0 | 12480.0 | 12480.0 | 0.0 |
| 20251229 | 12370.0 | 12480.0 | 12370.0 | 12480.0 | 198763.0 |
| 20251226 | 8400.0 | 9600.0 | 8400.0 | 9600.0 | 132695.0 |
| 20251224 | 12370.0 | 12370.0 | 6670.0 | 7390.0 | 1027706.0 |
| 20251223 | 9520.0 | 9520.0 | 9520.0 | 9520.0 | 115209.0 |
| 20251222 | 7330.0 | 7330.0 | 7330.0 | 7330.0 | 130995.0 |
| 20251219 | 5640.0 | 5640.0 | 5640.0 | 5640.0 | 276123.0 |
| 20251218 | 3395.0 | 4345.0 | 3395.0 | 4345.0 | 89889.0 |
| 20251217 | 3345.0 | 3345.0 | 3310.0 | 3345.0 | 816.0 |
| 20251216 | 3380.0 | 3380.0 | 3340.0 | 3340.0 | 848.0 |
| 20251215 | 3420.0 | 3420.0 | 3295.0 | 3295.0 | 1917.0 |
| 20251212 | 3320.0 | 3320.0 | 3160.0 | 3255.0 | 668.0 |
| 20251211 | 3230.0 | 3230.0 | 3170.0 | 3220.0 | 526.0 |
| 20251210 | 3200.0 | 3230.0 | 3200.0 | 3230.0 | 459.0 |
| 20251209 | 3145.0 | 3205.0 | 3145.0 | 3200.0 | 5705.0 |
| 20251208 | 3100.0 | 3150.0 | 3030.0 | 3135.0 | 5246.0 |
| 20251205 | 3070.0 | 3080.0 | 3065.0 | 3070.0 | 3336.0 |
| 20251204 | 2910.0 | 3070.0 | 2910.0 | 3070.0 | 4983.0 |