한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260406 | 4780.0 | 5790.0 | 4750.0 | 5790.0 | 23301868.0 |
| 20260403 | 3770.0 | 4455.0 | 3600.0 | 4455.0 | 25962798.0 |
| 20260402 | 3600.0 | 4080.0 | 3200.0 | 3430.0 | 18066234.0 |
| 20260401 | 2945.0 | 3470.0 | 2905.0 | 3320.0 | 16743754.0 |
| 20260331 | 3065.0 | 3145.0 | 2720.0 | 2735.0 | 4450523.0 |
| 20260330 | 3305.0 | 3775.0 | 2995.0 | 3115.0 | 15399241.0 |
| 20260327 | 3095.0 | 3860.0 | 2860.0 | 3250.0 | 28630114.0 |
| 20260326 | 3680.0 | 4230.0 | 3030.0 | 3175.0 | 31202228.0 |
| 20260325 | 2745.0 | 3395.0 | 2560.0 | 3395.0 | 31706353.0 |
| 20260324 | 2055.0 | 2615.0 | 2055.0 | 2615.0 | 9665572.0 |
| 20260323 | 2125.0 | 2135.0 | 2015.0 | 2015.0 | 223477.0 |
| 20260320 | 2065.0 | 2155.0 | 2065.0 | 2130.0 | 355550.0 |
| 20260319 | 2090.0 | 2102.0 | 2045.0 | 2065.0 | 194890.0 |
| 20260318 | 2090.0 | 2140.0 | 2080.0 | 2100.0 | 261622.0 |
| 20260317 | 2110.0 | 2140.0 | 2055.0 | 2080.0 | 338476.0 |
| 20260316 | 2095.0 | 2110.0 | 2020.0 | 2050.0 | 156024.0 |
| 20260313 | 2035.0 | 2095.0 | 2000.0 | 2080.0 | 167778.0 |
| 20260312 | 2080.0 | 2100.0 | 2020.0 | 2060.0 | 112792.0 |
| 20260311 | 1997.0 | 2140.0 | 1983.0 | 2060.0 | 514880.0 |
| 20260310 | 1870.0 | 1996.0 | 1864.0 | 1995.0 | 235868.0 |
| 20260309 | 1826.0 | 1922.0 | 1826.0 | 1857.0 | 60557.0 |
| 20260306 | 1900.0 | 1970.0 | 1849.0 | 1935.0 | 137509.0 |
| 20260305 | 1804.0 | 1888.0 | 1803.0 | 1881.0 | 129826.0 |
| 20260304 | 1886.0 | 1896.0 | 1761.0 | 1763.0 | 245893.0 |
| 20260303 | 1915.0 | 1958.0 | 1881.0 | 1925.0 | 242670.0 |
| 20260227 | 1997.0 | 1997.0 | 1917.0 | 1925.0 | 341163.0 |
| 20260226 | 2130.0 | 2130.0 | 2000.0 | 2035.0 | 340647.0 |
| 20260225 | 2065.0 | 2160.0 | 2040.0 | 2080.0 | 529321.0 |
| 20260224 | 2010.0 | 2075.0 | 1985.0 | 2065.0 | 318384.0 |
| 20260223 | 1971.0 | 2050.0 | 1971.0 | 2005.0 | 223928.0 |
| 20260220 | 1980.0 | 2000.0 | 1963.0 | 1971.0 | 121217.0 |
| 20260219 | 1980.0 | 1989.0 | 1957.0 | 1989.0 | 133881.0 |
| 20260213 | 1951.0 | 1970.0 | 1942.0 | 1950.0 | 78180.0 |
| 20260212 | 1937.0 | 1971.0 | 1921.0 | 1960.0 | 138128.0 |
| 20260211 | 1927.0 | 1948.0 | 1914.0 | 1919.0 | 142126.0 |
| 20260210 | 1947.0 | 1960.0 | 1927.0 | 1927.0 | 99241.0 |
| 20260209 | 1944.0 | 1969.0 | 1934.0 | 1945.0 | 148018.0 |
| 20260206 | 1955.0 | 1955.0 | 1852.0 | 1938.0 | 152587.0 |
| 20260205 | 1980.0 | 1980.0 | 1931.0 | 1948.0 | 92442.0 |
| 20260204 | 1926.0 | 1971.0 | 1921.0 | 1970.0 | 141435.0 |
| 20260203 | 1940.0 | 1976.0 | 1926.0 | 1939.0 | 127736.0 |
| 20260202 | 1931.0 | 1983.0 | 1908.0 | 1939.0 | 261350.0 |
| 20260130 | 1905.0 | 1992.0 | 1902.0 | 1931.0 | 304094.0 |
| 20260129 | 1895.0 | 1907.0 | 1858.0 | 1905.0 | 170160.0 |
| 20260128 | 1903.0 | 1906.0 | 1875.0 | 1895.0 | 141803.0 |
| 20260127 | 1900.0 | 1908.0 | 1870.0 | 1881.0 | 99727.0 |
| 20260126 | 1885.0 | 1892.0 | 1866.0 | 1892.0 | 143625.0 |
| 20260123 | 1834.0 | 1901.0 | 1827.0 | 1885.0 | 168738.0 |
| 20260122 | 1847.0 | 1865.0 | 1831.0 | 1841.0 | 56022.0 |
| 20260121 | 1835.0 | 1854.0 | 1820.0 | 1847.0 | 94406.0 |
| 20260120 | 1828.0 | 1848.0 | 1814.0 | 1847.0 | 84890.0 |
| 20260119 | 1820.0 | 1838.0 | 1814.0 | 1829.0 | 97848.0 |
| 20260116 | 1865.0 | 1865.0 | 1810.0 | 1818.0 | 136009.0 |
| 20260115 | 1868.0 | 1870.0 | 1826.0 | 1860.0 | 87081.0 |
| 20260114 | 1918.0 | 1918.0 | 1844.0 | 1868.0 | 238585.0 |
| 20260113 | 1820.0 | 1911.0 | 1819.0 | 1902.0 | 367716.0 |
| 20260112 | 1832.0 | 1841.0 | 1805.0 | 1820.0 | 138995.0 |
| 20260109 | 1804.0 | 1850.0 | 1793.0 | 1832.0 | 89989.0 |
| 20260108 | 1793.0 | 1809.0 | 1784.0 | 1798.0 | 74078.0 |
| 20260107 | 1800.0 | 1815.0 | 1785.0 | 1792.0 | 50246.0 |
| 20260106 | 1803.0 | 1820.0 | 1785.0 | 1800.0 | 73685.0 |
| 20260105 | 1805.0 | 1819.0 | 1800.0 | 1806.0 | 79126.0 |
| 20260102 | 1804.0 | 1821.0 | 1797.0 | 1805.0 | 49046.0 |
| 20251230 | 1801.0 | 1819.0 | 1792.0 | 1802.0 | 22137.0 |
| 20251229 | 1849.0 | 1849.0 | 1788.0 | 1801.0 | 26517.0 |
| 20251226 | 1805.0 | 1815.0 | 1796.0 | 1807.0 | 53384.0 |
| 20251224 | 1819.0 | 1819.0 | 1800.0 | 1806.0 | 27699.0 |
| 20251223 | 1809.0 | 1819.0 | 1804.0 | 1805.0 | 35344.0 |
| 20251222 | 1834.0 | 1834.0 | 1807.0 | 1814.0 | 40045.0 |
| 20251219 | 1815.0 | 1821.0 | 1805.0 | 1814.0 | 17846.0 |
| 20251218 | 1807.0 | 1819.0 | 1796.0 | 1810.0 | 26020.0 |
| 20251217 | 1821.0 | 1821.0 | 1799.0 | 1807.0 | 16017.0 |
| 20251216 | 1818.0 | 1818.0 | 1798.0 | 1804.0 | 19791.0 |
| 20251215 | 1816.0 | 1820.0 | 1804.0 | 1811.0 | 50504.0 |
| 20251212 | 1822.0 | 1822.0 | 1809.0 | 1816.0 | 35944.0 |
| 20251211 | 1818.0 | 1832.0 | 1810.0 | 1819.0 | 26593.0 |
| 20251210 | 1815.0 | 1857.0 | 1796.0 | 1818.0 | 10511.0 |
| 20251209 | 1825.0 | 1825.0 | 1807.0 | 1815.0 | 20828.0 |
| 20251208 | 1845.0 | 1845.0 | 1817.0 | 1826.0 | 24004.0 |