한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260413 | 5000.0 | 6030.0 | 4700.0 | 6030.0 | 9232664.0 |
| 20260410 | 3820.0 | 4645.0 | 3650.0 | 4645.0 | 3902788.0 |
| 20260409 | 3920.0 | 4130.0 | 3295.0 | 3575.0 | 8060389.0 |
| 20260408 | 2775.0 | 3510.0 | 2755.0 | 3510.0 | 2333495.0 |
| 20260407 | 2875.0 | 2875.0 | 2650.0 | 2700.0 | 393949.0 |
| 20260406 | 3050.0 | 3085.0 | 2760.0 | 2900.0 | 1021546.0 |
| 20260403 | 2620.0 | 3040.0 | 2610.0 | 2900.0 | 1292089.0 |
| 20260402 | 2675.0 | 2720.0 | 2490.0 | 2550.0 | 361222.0 |
| 20260401 | 2600.0 | 2765.0 | 2505.0 | 2685.0 | 633782.0 |
| 20260331 | 2620.0 | 2625.0 | 2375.0 | 2415.0 | 497064.0 |
| 20260330 | 2710.0 | 2710.0 | 2650.0 | 2655.0 | 228430.0 |
| 20260327 | 2695.0 | 2795.0 | 2650.0 | 2785.0 | 116522.0 |
| 20260326 | 2890.0 | 2890.0 | 2750.0 | 2755.0 | 294650.0 |
| 20260325 | 2840.0 | 2995.0 | 2715.0 | 2940.0 | 1130538.0 |
| 20260324 | 2540.0 | 3070.0 | 2540.0 | 2785.0 | 4043337.0 |
| 20260323 | 2600.0 | 2730.0 | 2510.0 | 2510.0 | 435255.0 |
| 20260320 | 2555.0 | 2730.0 | 2510.0 | 2620.0 | 401306.0 |
| 20260319 | 2560.0 | 2635.0 | 2510.0 | 2550.0 | 252394.0 |
| 20260318 | 2545.0 | 2590.0 | 2505.0 | 2585.0 | 215159.0 |
| 20260317 | 2635.0 | 2660.0 | 2520.0 | 2520.0 | 309880.0 |
| 20260316 | 2530.0 | 2660.0 | 2480.0 | 2605.0 | 447035.0 |
| 20260313 | 2630.0 | 2650.0 | 2510.0 | 2545.0 | 644852.0 |
| 20260312 | 2660.0 | 2830.0 | 2450.0 | 2690.0 | 4176575.0 |
| 20260311 | 2040.0 | 2630.0 | 2040.0 | 2630.0 | 3051492.0 |
| 20260310 | 1980.0 | 2060.0 | 1980.0 | 2025.0 | 117747.0 |
| 20260309 | 2050.0 | 2055.0 | 1931.0 | 1968.0 | 94765.0 |
| 20260306 | 2080.0 | 2095.0 | 2015.0 | 2050.0 | 94305.0 |
| 20260305 | 2035.0 | 2120.0 | 2030.0 | 2085.0 | 84762.0 |
| 20260304 | 2250.0 | 2250.0 | 1955.0 | 1975.0 | 248400.0 |
| 20260303 | 2050.0 | 2270.0 | 2050.0 | 2200.0 | 368747.0 |
| 20260227 | 2230.0 | 2230.0 | 2120.0 | 2150.0 | 122402.0 |
| 20260226 | 2280.0 | 2285.0 | 2215.0 | 2230.0 | 86197.0 |
| 20260225 | 2260.0 | 2325.0 | 2250.0 | 2280.0 | 129484.0 |
| 20260224 | 2220.0 | 2330.0 | 2215.0 | 2260.0 | 125077.0 |
| 20260223 | 2245.0 | 2255.0 | 2150.0 | 2220.0 | 92792.0 |
| 20260220 | 2255.0 | 2275.0 | 2180.0 | 2210.0 | 128233.0 |
| 20260219 | 2190.0 | 2275.0 | 2150.0 | 2275.0 | 149629.0 |
| 20260213 | 2110.0 | 2245.0 | 2025.0 | 2150.0 | 249437.0 |
| 20260212 | 2090.0 | 2135.0 | 2080.0 | 2110.0 | 49982.0 |
| 20260211 | 2035.0 | 2140.0 | 2015.0 | 2090.0 | 98403.0 |
| 20260210 | 2035.0 | 2035.0 | 2010.0 | 2015.0 | 38812.0 |
| 20260209 | 1992.0 | 2050.0 | 1985.0 | 2015.0 | 39935.0 |
| 20260206 | 2020.0 | 2020.0 | 1922.0 | 1990.0 | 53323.0 |
| 20260205 | 2020.0 | 2050.0 | 2000.0 | 2025.0 | 47329.0 |
| 20260204 | 2010.0 | 2030.0 | 1987.0 | 2020.0 | 64029.0 |
| 20260203 | 2095.0 | 2095.0 | 1955.0 | 2000.0 | 50965.0 |
| 20260202 | 1961.0 | 2030.0 | 1922.0 | 1940.0 | 55391.0 |
| 20260130 | 1993.0 | 2000.0 | 1915.0 | 1976.0 | 73641.0 |
| 20260129 | 1972.0 | 2005.0 | 1968.0 | 1994.0 | 51777.0 |
| 20260128 | 2020.0 | 2040.0 | 1950.0 | 1971.0 | 80063.0 |
| 20260127 | 2010.0 | 2025.0 | 1965.0 | 2020.0 | 60046.0 |
| 20260126 | 1953.0 | 2025.0 | 1933.0 | 2005.0 | 144954.0 |
| 20260123 | 1903.0 | 1954.0 | 1893.0 | 1922.0 | 107996.0 |
| 20260122 | 1880.0 | 1901.0 | 1876.0 | 1893.0 | 54423.0 |
| 20260121 | 1897.0 | 1899.0 | 1876.0 | 1880.0 | 27853.0 |
| 20260120 | 1925.0 | 1925.0 | 1870.0 | 1897.0 | 32195.0 |
| 20260119 | 1895.0 | 1897.0 | 1875.0 | 1875.0 | 44983.0 |
| 20260116 | 1903.0 | 1915.0 | 1880.0 | 1895.0 | 58261.0 |
| 20260115 | 1882.0 | 1904.0 | 1882.0 | 1903.0 | 36884.0 |
| 20260114 | 1895.0 | 1895.0 | 1848.0 | 1882.0 | 81343.0 |
| 20260113 | 1867.0 | 1884.0 | 1856.0 | 1882.0 | 72516.0 |
| 20260112 | 1840.0 | 1964.0 | 1840.0 | 1866.0 | 102054.0 |
| 20260109 | 1853.0 | 1859.0 | 1834.0 | 1840.0 | 28270.0 |
| 20260108 | 1876.0 | 1888.0 | 1847.0 | 1853.0 | 42280.0 |
| 20260107 | 1907.0 | 1907.0 | 1822.0 | 1879.0 | 50181.0 |
| 20260106 | 1941.0 | 1941.0 | 1896.0 | 1907.0 | 18803.0 |
| 20260105 | 1945.0 | 1946.0 | 1926.0 | 1941.0 | 39173.0 |
| 20260102 | 1923.0 | 1939.0 | 1917.0 | 1937.0 | 41543.0 |
| 20251230 | 1913.0 | 1934.0 | 1855.0 | 1916.0 | 19300.0 |
| 20251229 | 1913.0 | 1919.0 | 1893.0 | 1913.0 | 26982.0 |
| 20251226 | 1895.0 | 1930.0 | 1895.0 | 1913.0 | 19845.0 |
| 20251224 | 1914.0 | 1925.0 | 1874.0 | 1914.0 | 21144.0 |
| 20251223 | 1936.0 | 1936.0 | 1912.0 | 1914.0 | 39784.0 |
| 20251222 | 1935.0 | 1935.0 | 1922.0 | 1923.0 | 66301.0 |
| 20251219 | 1922.0 | 1933.0 | 1915.0 | 1927.0 | 20553.0 |
| 20251218 | 1925.0 | 1931.0 | 1914.0 | 1924.0 | 14708.0 |
| 20251217 | 1914.0 | 1929.0 | 1910.0 | 1925.0 | 23914.0 |
| 20251216 | 1924.0 | 1926.0 | 1888.0 | 1915.0 | 19331.0 |
| 20251215 | 1891.0 | 1922.0 | 1857.0 | 1910.0 | 21937.0 |