한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260414 | 6300.0 | 6390.0 | 5690.0 | 6390.0 | 40593859.0 |
| 20260413 | 4920.0 | 4920.0 | 4920.0 | 4920.0 | 0.0 |
| 20260410 | 4520.0 | 5450.0 | 4380.0 | 4920.0 | 59498941.0 |
| 20260409 | 3355.0 | 4225.0 | 3150.0 | 4225.0 | 59963439.0 |
| 20260408 | 3290.0 | 3350.0 | 3010.0 | 3250.0 | 11684569.0 |
| 20260407 | 3370.0 | 3390.0 | 3095.0 | 3165.0 | 8666492.0 |
| 20260406 | 3455.0 | 3490.0 | 3250.0 | 3355.0 | 16424332.0 |
| 20260403 | 3405.0 | 3590.0 | 3190.0 | 3250.0 | 24096498.0 |
| 20260402 | 3340.0 | 3645.0 | 2960.0 | 3185.0 | 24495850.0 |
| 20260401 | 2710.0 | 3200.0 | 2690.0 | 3115.0 | 27017797.0 |
| 20260331 | 2985.0 | 3070.0 | 2435.0 | 2480.0 | 11899542.0 |
| 20260330 | 3140.0 | 3450.0 | 2900.0 | 3080.0 | 20056034.0 |
| 20260327 | 2950.0 | 3555.0 | 2750.0 | 3140.0 | 39311155.0 |
| 20260326 | 3140.0 | 3320.0 | 2820.0 | 3045.0 | 22478162.0 |
| 20260325 | 2735.0 | 3275.0 | 2735.0 | 3020.0 | 43064945.0 |
| 20260324 | 3080.0 | 3695.0 | 2560.0 | 2620.0 | 101139100.0 |
| 20260323 | 2480.0 | 2845.0 | 2390.0 | 2845.0 | 20138735.0 |
| 20260320 | 1754.0 | 2190.0 | 1751.0 | 2190.0 | 49780086.0 |
| 20260319 | 1477.0 | 1800.0 | 1410.0 | 1687.0 | 50243984.0 |
| 20260318 | 1545.0 | 1625.0 | 1425.0 | 1477.0 | 9992587.0 |
| 20260317 | 1770.0 | 1808.0 | 1525.0 | 1541.0 | 16997940.0 |
| 20260316 | 1420.0 | 1800.0 | 1420.0 | 1678.0 | 52114695.0 |
| 20260313 | 1366.0 | 1553.0 | 1284.0 | 1416.0 | 17451983.0 |
| 20260312 | 1176.0 | 1493.0 | 1141.0 | 1365.0 | 43427865.0 |
| 20260311 | 1090.0 | 1210.0 | 1020.0 | 1175.0 | 11475037.0 |
| 20260310 | 1005.0 | 1150.0 | 991.0 | 1059.0 | 6253964.0 |
| 20260309 | 990.0 | 995.0 | 940.0 | 974.0 | 1092826.0 |
| 20260306 | 1000.0 | 1033.0 | 960.0 | 1010.0 | 1446356.0 |
| 20260305 | 945.0 | 1028.0 | 945.0 | 1003.0 | 2333685.0 |
| 20260304 | 992.0 | 992.0 | 851.0 | 891.0 | 2760271.0 |
| 20260303 | 1076.0 | 1100.0 | 1005.0 | 1007.0 | 2653879.0 |
| 20260227 | 1115.0 | 1125.0 | 1083.0 | 1100.0 | 1956612.0 |
| 20260226 | 1208.0 | 1230.0 | 1090.0 | 1125.0 | 3396680.0 |
| 20260225 | 1172.0 | 1280.0 | 1163.0 | 1207.0 | 4232115.0 |
| 20260224 | 1201.0 | 1220.0 | 1133.0 | 1172.0 | 2654095.0 |
| 20260223 | 1116.0 | 1300.0 | 1116.0 | 1200.0 | 9499855.0 |
| 20260220 | 1089.0 | 1167.0 | 1035.0 | 1115.0 | 4226794.0 |
| 20260219 | 1080.0 | 1165.0 | 1020.0 | 1089.0 | 4449585.0 |
| 20260213 | 1092.0 | 1094.0 | 1020.0 | 1068.0 | 2709622.0 |
| 20260212 | 1162.0 | 1166.0 | 1086.0 | 1092.0 | 3655405.0 |
| 20260211 | 1209.0 | 1217.0 | 1160.0 | 1162.0 | 2765462.0 |
| 20260210 | 1229.0 | 1265.0 | 1180.0 | 1208.0 | 2343753.0 |
| 20260209 | 1304.0 | 1322.0 | 1218.0 | 1229.0 | 3978369.0 |
| 20260206 | 1312.0 | 1385.0 | 1201.0 | 1235.0 | 5096087.0 |
| 20260205 | 1371.0 | 1420.0 | 1301.0 | 1312.0 | 4010880.0 |
| 20260204 | 1530.0 | 1532.0 | 1416.0 | 1440.0 | 4136002.0 |
| 20260203 | 1594.0 | 1598.0 | 1471.0 | 1509.0 | 5036865.0 |
| 20260202 | 1521.0 | 1711.0 | 1510.0 | 1548.0 | 11909888.0 |
| 20260130 | 1692.0 | 1773.0 | 1510.0 | 1516.0 | 11813312.0 |
| 20260129 | 1504.0 | 1830.0 | 1441.0 | 1680.0 | 38305372.0 |
| 20260128 | 1453.0 | 1546.0 | 1405.0 | 1439.0 | 5410559.0 |
| 20260127 | 1485.0 | 1505.0 | 1405.0 | 1435.0 | 3320774.0 |
| 20260126 | 1474.0 | 1540.0 | 1355.0 | 1485.0 | 4435861.0 |
| 20260123 | 1627.0 | 1670.0 | 1475.0 | 1475.0 | 5712845.0 |
| 20260122 | 1750.0 | 1800.0 | 1587.0 | 1622.0 | 6455372.0 |
| 20260121 | 1840.0 | 1988.0 | 1548.0 | 1729.0 | 12807676.0 |
| 20260120 | 1836.0 | 1980.0 | 1650.0 | 1831.0 | 20082240.0 |
| 20260119 | 1490.0 | 1785.0 | 1447.0 | 1729.0 | 35526160.0 |
| 20260116 | 1540.0 | 1541.0 | 1409.0 | 1440.0 | 8607874.0 |
| 20260115 | 1503.0 | 1577.0 | 1346.0 | 1486.0 | 23364490.0 |
| 20260114 | 1525.0 | 1593.0 | 1394.0 | 1450.0 | 21708764.0 |
| 20260113 | 1677.0 | 1791.0 | 1501.0 | 1514.0 | 29703695.0 |
| 20260112 | 1620.0 | 1844.0 | 1288.0 | 1594.0 | 86189753.0 |
| 20260109 | 1200.0 | 1433.0 | 1150.0 | 1433.0 | 34252872.0 |
| 20260108 | 920.0 | 1103.0 | 915.0 | 1103.0 | 55959600.0 |
| 20260107 | 863.0 | 995.0 | 815.0 | 849.0 | 37799339.0 |
| 20260106 | 615.0 | 791.0 | 615.0 | 791.0 | 25155013.0 |
| 20260105 | 624.0 | 639.0 | 600.0 | 609.0 | 1171358.0 |
| 20260102 | 592.0 | 640.0 | 592.0 | 624.0 | 618899.0 |
| 20251230 | 621.0 | 629.0 | 592.0 | 592.0 | 491040.0 |
| 20251229 | 628.0 | 635.0 | 596.0 | 621.0 | 932889.0 |
| 20251226 | 645.0 | 654.0 | 625.0 | 626.0 | 630961.0 |
| 20251224 | 673.0 | 688.0 | 650.0 | 656.0 | 618253.0 |
| 20251223 | 685.0 | 695.0 | 670.0 | 673.0 | 316348.0 |
| 20251222 | 678.0 | 708.0 | 678.0 | 691.0 | 174856.0 |
| 20251219 | 673.0 | 720.0 | 667.0 | 682.0 | 357107.0 |
| 20251218 | 683.0 | 690.0 | 670.0 | 673.0 | 313356.0 |
| 20251217 | 696.0 | 708.0 | 687.0 | 690.0 | 332174.0 |
| 20251216 | 706.0 | 713.0 | 691.0 | 697.0 | 480234.0 |