한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260306 | 2050.0 | 2270.0 | 1952.0 | 2065.0 | 164699.0 |
| 20260305 | 2090.0 | 2205.0 | 1773.0 | 2130.0 | 724154.0 |
| 20260304 | 2980.0 | 2980.0 | 2090.0 | 2090.0 | 985254.0 |
| 20260303 | 3705.0 | 3705.0 | 2835.0 | 2985.0 | 301540.0 |
| 20260227 | 3565.0 | 3630.0 | 3500.0 | 3530.0 | 57689.0 |
| 20260226 | 3635.0 | 3830.0 | 3490.0 | 3585.0 | 86147.0 |
| 20260225 | 3800.0 | 3800.0 | 3635.0 | 3635.0 | 57932.0 |
| 20260224 | 3660.0 | 4030.0 | 3545.0 | 3800.0 | 99057.0 |
| 20260223 | 3595.0 | 3895.0 | 3590.0 | 3770.0 | 79965.0 |
| 20260220 | 3630.0 | 3635.0 | 3475.0 | 3590.0 | 78199.0 |
| 20260219 | 3830.0 | 3870.0 | 3565.0 | 3590.0 | 199123.0 |
| 20260213 | 3800.0 | 3890.0 | 3685.0 | 3860.0 | 89309.0 |
| 20260212 | 3615.0 | 3945.0 | 3500.0 | 3830.0 | 153377.0 |
| 20260211 | 3795.0 | 3895.0 | 3500.0 | 3785.0 | 243560.0 |
| 20260210 | 3900.0 | 4000.0 | 3510.0 | 3795.0 | 165266.0 |
| 20260209 | 4560.0 | 4635.0 | 3520.0 | 3900.0 | 327856.0 |
| 20260206 | 4600.0 | 4685.0 | 4145.0 | 4595.0 | 85728.0 |
| 20260205 | 4835.0 | 4835.0 | 4500.0 | 4675.0 | 83830.0 |
| 20260204 | 4950.0 | 4985.0 | 4625.0 | 4675.0 | 113131.0 |
| 20260203 | 4635.0 | 4900.0 | 4550.0 | 4815.0 | 108399.0 |
| 20260202 | 4790.0 | 4790.0 | 4510.0 | 4635.0 | 45561.0 |
| 20260130 | 4780.0 | 4930.0 | 4420.0 | 4620.0 | 80398.0 |
| 20260129 | 4715.0 | 5180.0 | 4715.0 | 4780.0 | 139920.0 |
| 20260128 | 4710.0 | 4840.0 | 4420.0 | 4750.0 | 125521.0 |
| 20260127 | 4825.0 | 4825.0 | 4340.0 | 4700.0 | 139629.0 |
| 20260126 | 4300.0 | 4575.0 | 4185.0 | 4470.0 | 162170.0 |
| 20260123 | 4265.0 | 4495.0 | 4050.0 | 4260.0 | 148251.0 |
| 20260122 | 3630.0 | 4250.0 | 3630.0 | 4225.0 | 345281.0 |
| 20260121 | 3650.0 | 3785.0 | 3400.0 | 3620.0 | 66408.0 |
| 20260120 | 3400.0 | 3750.0 | 3200.0 | 3645.0 | 120336.0 |
| 20260119 | 3655.0 | 3850.0 | 3370.0 | 3400.0 | 124071.0 |
| 20260116 | 3340.0 | 3795.0 | 3340.0 | 3655.0 | 71668.0 |
| 20260115 | 3190.0 | 3790.0 | 3155.0 | 3610.0 | 168944.0 |
| 20260114 | 2980.0 | 3335.0 | 2975.0 | 3250.0 | 139098.0 |
| 20260113 | 2975.0 | 3090.0 | 2930.0 | 2980.0 | 59708.0 |
| 20260112 | 3020.0 | 3080.0 | 2975.0 | 3000.0 | 51691.0 |
| 20260109 | 3035.0 | 3115.0 | 2980.0 | 3010.0 | 77465.0 |
| 20260108 | 3135.0 | 3155.0 | 2980.0 | 3035.0 | 70815.0 |
| 20260107 | 3050.0 | 3150.0 | 2990.0 | 3135.0 | 71851.0 |
| 20260106 | 3250.0 | 3380.0 | 3005.0 | 3040.0 | 128981.0 |
| 20260105 | 3380.0 | 3415.0 | 3095.0 | 3250.0 | 120164.0 |
| 20260102 | 3585.0 | 3785.0 | 3375.0 | 3380.0 | 69223.0 |
| 20251230 | 3685.0 | 3685.0 | 3510.0 | 3570.0 | 27251.0 |
| 20251229 | 3550.0 | 3850.0 | 3550.0 | 3560.0 | 63509.0 |
| 20251226 | 3800.0 | 3935.0 | 3615.0 | 3665.0 | 81984.0 |
| 20251224 | 3900.0 | 3915.0 | 3655.0 | 3665.0 | 65555.0 |
| 20251223 | 3750.0 | 4050.0 | 3750.0 | 3890.0 | 129123.0 |
| 20251222 | 3500.0 | 3950.0 | 3490.0 | 3700.0 | 157195.0 |
| 20251219 | 3700.0 | 3740.0 | 3455.0 | 3455.0 | 37491.0 |
| 20251218 | 3600.0 | 3725.0 | 3505.0 | 3555.0 | 24615.0 |
| 20251217 | 3535.0 | 3910.0 | 3535.0 | 3600.0 | 55279.0 |
| 20251216 | 3795.0 | 3865.0 | 3590.0 | 3640.0 | 61186.0 |
| 20251215 | 4000.0 | 4000.0 | 3795.0 | 3795.0 | 37075.0 |
| 20251212 | 4050.0 | 4050.0 | 3835.0 | 3930.0 | 67603.0 |
| 20251211 | 3935.0 | 4170.0 | 3905.0 | 3985.0 | 88615.0 |
| 20251210 | 3820.0 | 4100.0 | 3810.0 | 3935.0 | 127003.0 |
| 20251209 | 4000.0 | 4065.0 | 3515.0 | 3820.0 | 206210.0 |
| 20251208 | 3805.0 | 4095.0 | 3805.0 | 4000.0 | 57786.0 |
| 20251205 | 3910.0 | 3910.0 | 3750.0 | 3800.0 | 67870.0 |
| 20251204 | 4240.0 | 4420.0 | 3825.0 | 3910.0 | 141537.0 |
| 20251203 | 4055.0 | 4275.0 | 3985.0 | 4240.0 | 168678.0 |
| 20251202 | 3720.0 | 4025.0 | 3670.0 | 3925.0 | 123479.0 |
| 20251201 | 4535.0 | 4545.0 | 3850.0 | 3860.0 | 431004.0 |
| 20251128 | 4300.0 | 4740.0 | 4220.0 | 4730.0 | 557321.0 |
| 20251127 | 4180.0 | 4265.0 | 3900.0 | 4000.0 | 320176.0 |
| 20251126 | 3605.0 | 4405.0 | 3605.0 | 3980.0 | 701834.0 |
| 20251125 | 3120.0 | 3800.0 | 3120.0 | 3580.0 | 514215.0 |
| 20251124 | 3400.0 | 3400.0 | 2975.0 | 3200.0 | 333807.0 |
| 20251121 | 3420.0 | 3640.0 | 2910.0 | 3400.0 | 1030757.0 |
| 20251120 | 3745.0 | 4235.0 | 3530.0 | 3780.0 | 671879.0 |
| 20251119 | 4900.0 | 4970.0 | 3710.0 | 3710.0 | 922428.0 |
| 20251118 | 5930.0 | 6150.0 | 4910.0 | 5290.0 | 199426.0 |
| 20251117 | 6300.0 | 6700.0 | 5950.0 | 6170.0 | 48536.0 |
| 20251114 | 6500.0 | 6790.0 | 6160.0 | 6300.0 | 103120.0 |
| 20251113 | 6900.0 | 6900.0 | 6420.0 | 6690.0 | 313263.0 |
| 20251112 | 6100.0 | 6490.0 | 5690.0 | 6260.0 | 351257.0 |
| 20251111 | 5020.0 | 6040.0 | 5020.0 | 5870.0 | 587988.0 |
| 20251110 | 5280.0 | 5280.0 | 4770.0 | 5020.0 | 73306.0 |
| 20251107 | 4420.0 | 5600.0 | 4420.0 | 5280.0 | 381836.0 |