한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260402 | 5040.0 | 5080.0 | 4045.0 | 4135.0 | 4153680.0 |
| 20260401 | 5250.0 | 5500.0 | 4770.0 | 4810.0 | 2582948.0 |
| 20260331 | 5850.0 | 5890.0 | 4675.0 | 4850.0 | 3567084.0 |
| 20260330 | 6200.0 | 6480.0 | 5585.0 | 6000.0 | 1574802.0 |
| 20260327 | 6370.0 | 6740.0 | 6100.0 | 6570.0 | 1803208.0 |
| 20260326 | 5830.0 | 6500.0 | 5810.0 | 6500.0 | 1594764.0 |
| 20260325 | 6000.0 | 6180.0 | 5560.0 | 6000.0 | 1916176.0 |
| 20260324 | 5230.0 | 5830.0 | 5170.0 | 5770.0 | 3299525.0 |
| 20260323 | 4795.0 | 5200.0 | 4650.0 | 5050.0 | 1710102.0 |
| 20260320 | 4975.0 | 4990.0 | 4700.0 | 4920.0 | 1290733.0 |
| 20260319 | 4865.0 | 5240.0 | 4700.0 | 4975.0 | 1619299.0 |
| 20260318 | 5500.0 | 5690.0 | 4900.0 | 5080.0 | 2639322.0 |
| 20260317 | 5360.0 | 5810.0 | 4450.0 | 5410.0 | 7291782.0 |
| 20260316 | 5740.0 | 7120.0 | 5050.0 | 5250.0 | 6991508.0 |
| 20260313 | 5010.0 | 5580.0 | 4970.0 | 5480.0 | 2460297.0 |
| 20260312 | 4440.0 | 5420.0 | 4275.0 | 5200.0 | 4769924.0 |
| 20260311 | 4420.0 | 4820.0 | 4115.0 | 4440.0 | 4515867.0 |
| 20260310 | 3680.0 | 4490.0 | 3590.0 | 4400.0 | 8306730.0 |
| 20260309 | 3200.0 | 3790.0 | 2925.0 | 3455.0 | 4308397.0 |
| 20260306 | 3170.0 | 3300.0 | 2855.0 | 3300.0 | 2593826.0 |
| 20260305 | 3115.0 | 3155.0 | 2870.0 | 3050.0 | 2712755.0 |
| 20260304 | 2740.0 | 3450.0 | 2610.0 | 2810.0 | 7608625.0 |
| 20260303 | 2405.0 | 3120.0 | 2345.0 | 2745.0 | 6751824.0 |
| 20260227 | 2550.0 | 2720.0 | 2515.0 | 2535.0 | 1441414.0 |
| 20260226 | 2730.0 | 2730.0 | 2525.0 | 2595.0 | 2065174.0 |
| 20260225 | 2820.0 | 2835.0 | 2540.0 | 2700.0 | 3900721.0 |
| 20260224 | 2300.0 | 2890.0 | 2270.0 | 2795.0 | 15189020.0 |
| 20260223 | 1764.0 | 2250.0 | 1705.0 | 2250.0 | 6753038.0 |
| 20260220 | 1715.0 | 1746.0 | 1658.0 | 1734.0 | 398534.0 |
| 20260219 | 1685.0 | 1729.0 | 1630.0 | 1710.0 | 571092.0 |
| 20260213 | 1726.0 | 1726.0 | 1600.0 | 1620.0 | 631239.0 |
| 20260212 | 1646.0 | 1850.0 | 1576.0 | 1729.0 | 1177128.0 |
| 20260211 | 1730.0 | 1730.0 | 1574.0 | 1646.0 | 601173.0 |
| 20260210 | 1800.0 | 1841.0 | 1701.0 | 1731.0 | 976607.0 |
| 20260209 | 1680.0 | 1829.0 | 1645.0 | 1798.0 | 1287440.0 |
| 20260206 | 1724.0 | 1724.0 | 1570.0 | 1626.0 | 1272843.0 |
| 20260205 | 1590.0 | 1900.0 | 1585.0 | 1750.0 | 8534321.0 |
| 20260204 | 1557.0 | 1585.0 | 1536.0 | 1579.0 | 563538.0 |
| 20260203 | 1557.0 | 1587.0 | 1509.0 | 1557.0 | 835247.0 |
| 20260202 | 1479.0 | 1559.0 | 1450.0 | 1530.0 | 597269.0 |
| 20260130 | 1517.0 | 1561.0 | 1495.0 | 1500.0 | 349377.0 |
| 20260129 | 1505.0 | 1533.0 | 1491.0 | 1517.0 | 440617.0 |
| 20260128 | 1615.0 | 1622.0 | 1500.0 | 1528.0 | 1043698.0 |
| 20260127 | 1499.0 | 1538.0 | 1441.0 | 1516.0 | 659336.0 |
| 20260126 | 1477.0 | 1520.0 | 1446.0 | 1502.0 | 531700.0 |
| 20260123 | 1540.0 | 1541.0 | 1444.0 | 1476.0 | 633091.0 |
| 20260122 | 1600.0 | 1620.0 | 1503.0 | 1505.0 | 713866.0 |
| 20260121 | 1528.0 | 1580.0 | 1470.0 | 1580.0 | 1007774.0 |
| 20260120 | 1528.0 | 1621.0 | 1528.0 | 1584.0 | 1839951.0 |
| 20260119 | 1500.0 | 1589.0 | 1475.0 | 1528.0 | 1875093.0 |
| 20260116 | 1504.0 | 1505.0 | 1395.0 | 1469.0 | 1881663.0 |
| 20260115 | 1706.0 | 1706.0 | 1446.0 | 1508.0 | 4108222.0 |
| 20260114 | 1710.0 | 1742.0 | 1607.0 | 1713.0 | 3430543.0 |
| 20260113 | 2010.0 | 2075.0 | 1665.0 | 1726.0 | 17480204.0 |
| 20260112 | 1632.0 | 1861.0 | 1433.0 | 1861.0 | 23906210.0 |
| 20260109 | 1432.0 | 1432.0 | 1432.0 | 1432.0 | 1920055.0 |
| 20260108 | 848.0 | 1102.0 | 841.0 | 1102.0 | 1578851.0 |
| 20260107 | 851.0 | 875.0 | 840.0 | 848.0 | 69164.0 |
| 20260106 | 863.0 | 871.0 | 851.0 | 851.0 | 75339.0 |
| 20260105 | 860.0 | 875.0 | 855.0 | 863.0 | 54961.0 |
| 20260102 | 838.0 | 860.0 | 838.0 | 860.0 | 54447.0 |
| 20251230 | 835.0 | 841.0 | 832.0 | 838.0 | 38055.0 |
| 20251229 | 847.0 | 847.0 | 829.0 | 835.0 | 103304.0 |
| 20251226 | 849.0 | 857.0 | 839.0 | 847.0 | 46831.0 |
| 20251224 | 850.0 | 854.0 | 839.0 | 849.0 | 32032.0 |
| 20251223 | 861.0 | 864.0 | 849.0 | 849.0 | 33719.0 |
| 20251222 | 870.0 | 877.0 | 856.0 | 861.0 | 54686.0 |
| 20251219 | 868.0 | 879.0 | 864.0 | 870.0 | 42242.0 |
| 20251218 | 875.0 | 879.0 | 853.0 | 864.0 | 37525.0 |
| 20251217 | 863.0 | 879.0 | 860.0 | 876.0 | 77835.0 |
| 20251216 | 863.0 | 870.0 | 854.0 | 863.0 | 56309.0 |
| 20251215 | 861.0 | 867.0 | 857.0 | 863.0 | 68395.0 |
| 20251212 | 859.0 | 862.0 | 851.0 | 861.0 | 82123.0 |
| 20251211 | 867.0 | 867.0 | 853.0 | 860.0 | 63162.0 |
| 20251210 | 856.0 | 872.0 | 855.0 | 859.0 | 45143.0 |
| 20251209 | 855.0 | 875.0 | 855.0 | 856.0 | 36111.0 |
| 20251208 | 867.0 | 874.0 | 857.0 | 862.0 | 76517.0 |
| 20251205 | 845.0 | 870.0 | 835.0 | 867.0 | 70335.0 |
| 20251204 | 844.0 | 852.0 | 843.0 | 845.0 | 49511.0 |