한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260330 | 7310.0 | 9420.0 | 7310.0 | 8330.0 | 19323228.0 |
| 20260327 | 7600.0 | 8860.0 | 6830.0 | 7250.0 | 20855182.0 |
| 20260326 | 6110.0 | 7870.0 | 5930.0 | 7120.0 | 8361770.0 |
| 20260325 | 4960.0 | 6260.0 | 4960.0 | 6060.0 | 1416364.0 |
| 20260324 | 4605.0 | 4950.0 | 4600.0 | 4925.0 | 277197.0 |
| 20260323 | 4745.0 | 4750.0 | 4500.0 | 4525.0 | 324758.0 |
| 20260320 | 4950.0 | 4985.0 | 4835.0 | 4850.0 | 224585.0 |
| 20260319 | 4970.0 | 5040.0 | 4800.0 | 4950.0 | 468022.0 |
| 20260318 | 4910.0 | 5390.0 | 4875.0 | 5090.0 | 1082351.0 |
| 20260317 | 4995.0 | 5070.0 | 4850.0 | 4860.0 | 316027.0 |
| 20260316 | 5390.0 | 5460.0 | 4730.0 | 4920.0 | 1056405.0 |
| 20260313 | 5640.0 | 5640.0 | 5320.0 | 5420.0 | 313347.0 |
| 20260312 | 5690.0 | 5720.0 | 5530.0 | 5700.0 | 105383.0 |
| 20260311 | 5500.0 | 5870.0 | 5490.0 | 5680.0 | 290945.0 |
| 20260310 | 5250.0 | 5510.0 | 5200.0 | 5500.0 | 206574.0 |
| 20260309 | 5390.0 | 5400.0 | 4980.0 | 5070.0 | 382662.0 |
| 20260306 | 5480.0 | 5760.0 | 5450.0 | 5620.0 | 244716.0 |
| 20260305 | 5120.0 | 5670.0 | 5120.0 | 5480.0 | 323977.0 |
| 20260304 | 5730.0 | 5940.0 | 4900.0 | 4915.0 | 661731.0 |
| 20260303 | 5890.0 | 6370.0 | 5800.0 | 5910.0 | 709635.0 |
| 20260227 | 6030.0 | 6170.0 | 5970.0 | 5990.0 | 281180.0 |
| 20260226 | 6150.0 | 6340.0 | 6010.0 | 6050.0 | 467789.0 |
| 20260225 | 6260.0 | 6390.0 | 6060.0 | 6170.0 | 498417.0 |
| 20260224 | 6010.0 | 6280.0 | 6010.0 | 6230.0 | 575845.0 |
| 20260223 | 6050.0 | 6150.0 | 5870.0 | 6010.0 | 374035.0 |
| 20260220 | 5820.0 | 6250.0 | 5690.0 | 6030.0 | 709854.0 |
| 20260219 | 5600.0 | 5970.0 | 5530.0 | 5820.0 | 407032.0 |
| 20260213 | 5510.0 | 5720.0 | 5500.0 | 5590.0 | 229703.0 |
| 20260212 | 5620.0 | 5690.0 | 5550.0 | 5580.0 | 133474.0 |
| 20260211 | 5830.0 | 5830.0 | 5510.0 | 5590.0 | 273851.0 |
| 20260210 | 6000.0 | 6080.0 | 5750.0 | 5820.0 | 492308.0 |
| 20260209 | 6170.0 | 6210.0 | 5750.0 | 6010.0 | 592221.0 |
| 20260206 | 6030.0 | 6230.0 | 5710.0 | 6040.0 | 1029004.0 |
| 20260205 | 6030.0 | 6460.0 | 5860.0 | 6190.0 | 1265221.0 |
| 20260204 | 5800.0 | 6460.0 | 5740.0 | 6030.0 | 1268090.0 |
| 20260203 | 5280.0 | 6150.0 | 5280.0 | 5880.0 | 2113000.0 |
| 20260202 | 5290.0 | 5620.0 | 5000.0 | 5040.0 | 466828.0 |
| 20260130 | 5650.0 | 5660.0 | 5250.0 | 5320.0 | 678161.0 |
| 20260129 | 5430.0 | 5820.0 | 5320.0 | 5700.0 | 839731.0 |
| 20260128 | 5460.0 | 5590.0 | 5300.0 | 5430.0 | 439143.0 |
| 20260127 | 5400.0 | 5470.0 | 5180.0 | 5460.0 | 274984.0 |
| 20260126 | 5590.0 | 5770.0 | 5330.0 | 5460.0 | 743223.0 |
| 20260123 | 5320.0 | 5570.0 | 5020.0 | 5540.0 | 389357.0 |
| 20260122 | 4855.0 | 5500.0 | 4855.0 | 5300.0 | 615115.0 |
| 20260121 | 4910.0 | 5020.0 | 4725.0 | 4820.0 | 312180.0 |
| 20260120 | 5140.0 | 5370.0 | 5030.0 | 5050.0 | 347259.0 |
| 20260119 | 5180.0 | 5250.0 | 4965.0 | 5200.0 | 273941.0 |
| 20260116 | 5110.0 | 5250.0 | 5040.0 | 5170.0 | 223225.0 |
| 20260115 | 5100.0 | 5190.0 | 4690.0 | 5150.0 | 310640.0 |
| 20260114 | 5320.0 | 5460.0 | 5070.0 | 5160.0 | 328549.0 |
| 20260113 | 5700.0 | 5770.0 | 5300.0 | 5360.0 | 367709.0 |
| 20260112 | 5340.0 | 5800.0 | 5300.0 | 5700.0 | 709792.0 |
| 20260109 | 5290.0 | 5370.0 | 5170.0 | 5350.0 | 162183.0 |
| 20260108 | 5290.0 | 5290.0 | 5090.0 | 5190.0 | 252310.0 |
| 20260107 | 5740.0 | 5770.0 | 5230.0 | 5280.0 | 433657.0 |
| 20260106 | 5330.0 | 5650.0 | 5270.0 | 5540.0 | 343164.0 |
| 20260105 | 5080.0 | 5420.0 | 4977.0 | 5320.0 | 342928.0 |
| 20260102 | 5440.0 | 5500.0 | 5010.0 | 5080.0 | 535609.0 |
| 20251230 | 5470.0 | 5500.0 | 5320.0 | 5500.0 | 192715.0 |
| 20251229 | 5580.0 | 5660.0 | 5400.0 | 5550.0 | 208425.0 |
| 20251226 | 5820.0 | 5850.0 | 5580.0 | 5630.0 | 243418.0 |
| 20251224 | 5990.0 | 6020.0 | 5590.0 | 5800.0 | 633603.0 |
| 20251223 | 6050.0 | 6200.0 | 5940.0 | 5940.0 | 687348.0 |
| 20251222 | 5800.0 | 6060.0 | 5800.0 | 5930.0 | 442856.0 |
| 20251219 | 5480.0 | 5790.0 | 5200.0 | 5700.0 | 491178.0 |
| 20251218 | 5390.0 | 5570.0 | 5130.0 | 5480.0 | 571875.0 |
| 20251217 | 6160.0 | 6180.0 | 5390.0 | 5500.0 | 846606.0 |
| 20251216 | 6720.0 | 6950.0 | 6140.0 | 6160.0 | 1077614.0 |
| 20251215 | 6620.0 | 7230.0 | 6460.0 | 6980.0 | 1351520.0 |
| 20251212 | 6150.0 | 6660.0 | 6150.0 | 6630.0 | 592962.0 |
| 20251211 | 6050.0 | 6300.0 | 6000.0 | 6150.0 | 260177.0 |
| 20251210 | 6100.0 | 6380.0 | 6030.0 | 6120.0 | 351657.0 |
| 20251209 | 6300.0 | 6330.0 | 5940.0 | 6100.0 | 509661.0 |
| 20251208 | 5970.0 | 6410.0 | 5860.0 | 6400.0 | 1424556.0 |
| 20251205 | 5500.0 | 6100.0 | 5360.0 | 5930.0 | 1134635.0 |
| 20251204 | 5310.0 | 5550.0 | 5280.0 | 5490.0 | 602176.0 |
| 20251203 | 5540.0 | 5610.0 | 5130.0 | 5310.0 | 540960.0 |
| 20251202 | 5240.0 | 5540.0 | 4910.0 | 5540.0 | 1223407.0 |
| 20251201 | 4455.0 | 5700.0 | 4455.0 | 5290.0 | 3951185.0 |