한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260413 | 13520.0 | 14020.0 | 13520.0 | 14020.0 | 450470.0 |
| 20260410 | 8550.0 | 10790.0 | 8150.0 | 10790.0 | 2427037.0 |
| 20260409 | 8700.0 | 8710.0 | 7870.0 | 8300.0 | 1095070.0 |
| 20260408 | 7300.0 | 9090.0 | 7180.0 | 8690.0 | 2555409.0 |
| 20260407 | 7270.0 | 7330.0 | 6950.0 | 7080.0 | 119244.0 |
| 20260406 | 7330.0 | 7940.0 | 7130.0 | 7160.0 | 284811.0 |
| 20260403 | 7140.0 | 7530.0 | 7070.0 | 7350.0 | 161654.0 |
| 20260402 | 7690.0 | 7690.0 | 6900.0 | 7000.0 | 229615.0 |
| 20260401 | 6980.0 | 7730.0 | 6950.0 | 7540.0 | 522870.0 |
| 20260331 | 6950.0 | 7180.0 | 6700.0 | 6700.0 | 244335.0 |
| 20260330 | 7130.0 | 7390.0 | 6990.0 | 7050.0 | 234456.0 |
| 20260327 | 7480.0 | 7740.0 | 7300.0 | 7390.0 | 219720.0 |
| 20260326 | 8070.0 | 8170.0 | 7500.0 | 7510.0 | 369883.0 |
| 20260325 | 8250.0 | 8670.0 | 7890.0 | 8080.0 | 1070168.0 |
| 20260324 | 7150.0 | 9000.0 | 7040.0 | 8250.0 | 2513333.0 |
| 20260323 | 7320.0 | 7510.0 | 6950.0 | 6950.0 | 130353.0 |
| 20260320 | 7150.0 | 7480.0 | 7070.0 | 7390.0 | 152024.0 |
| 20260319 | 7240.0 | 7340.0 | 6960.0 | 7120.0 | 129675.0 |
| 20260318 | 7330.0 | 7360.0 | 7060.0 | 7250.0 | 132051.0 |
| 20260317 | 7980.0 | 7980.0 | 7200.0 | 7250.0 | 267629.0 |
| 20260316 | 7370.0 | 8100.0 | 7220.0 | 7670.0 | 493681.0 |
| 20260313 | 7530.0 | 7590.0 | 7230.0 | 7400.0 | 232597.0 |
| 20260312 | 7390.0 | 8190.0 | 7220.0 | 7710.0 | 837724.0 |
| 20260311 | 6850.0 | 8210.0 | 6810.0 | 7380.0 | 1349486.0 |
| 20260310 | 6580.0 | 6900.0 | 6580.0 | 6810.0 | 107243.0 |
| 20260309 | 6790.0 | 6950.0 | 6320.0 | 6390.0 | 165531.0 |
| 20260306 | 6380.0 | 7230.0 | 6060.0 | 6960.0 | 454124.0 |
| 20260305 | 6000.0 | 6470.0 | 6000.0 | 6450.0 | 120952.0 |
| 20260304 | 6680.0 | 6760.0 | 5720.0 | 5880.0 | 260242.0 |
| 20260303 | 6590.0 | 6870.0 | 6430.0 | 6680.0 | 220995.0 |
| 20260227 | 6470.0 | 6500.0 | 6300.0 | 6360.0 | 81746.0 |
| 20260226 | 6770.0 | 6830.0 | 6420.0 | 6470.0 | 148851.0 |
| 20260225 | 7230.0 | 7230.0 | 6740.0 | 6770.0 | 196309.0 |
| 20260224 | 6660.0 | 7230.0 | 6520.0 | 7140.0 | 313340.0 |
| 20260223 | 6640.0 | 6720.0 | 6400.0 | 6660.0 | 125037.0 |
| 20260220 | 6500.0 | 6850.0 | 6500.0 | 6660.0 | 208743.0 |
| 20260219 | 6300.0 | 6590.0 | 6260.0 | 6480.0 | 228941.0 |
| 20260213 | 6020.0 | 6880.0 | 5810.0 | 6180.0 | 1471209.0 |
| 20260212 | 6150.0 | 6230.0 | 5990.0 | 5990.0 | 83067.0 |
| 20260211 | 6260.0 | 6260.0 | 6090.0 | 6210.0 | 66765.0 |
| 20260210 | 6100.0 | 6410.0 | 6010.0 | 6260.0 | 208637.0 |
| 20260209 | 5720.0 | 6220.0 | 5690.0 | 6010.0 | 190394.0 |
| 20260206 | 5620.0 | 5700.0 | 5350.0 | 5690.0 | 73342.0 |
| 20260205 | 5850.0 | 5850.0 | 5620.0 | 5710.0 | 53190.0 |
| 20260204 | 5700.0 | 5930.0 | 5660.0 | 5870.0 | 80671.0 |
| 20260203 | 5580.0 | 6070.0 | 5510.0 | 5720.0 | 139650.0 |
| 20260202 | 5570.0 | 5720.0 | 5450.0 | 5570.0 | 104454.0 |
| 20260130 | 5500.0 | 5740.0 | 5430.0 | 5590.0 | 118061.0 |
| 20260129 | 5500.0 | 5530.0 | 5300.0 | 5450.0 | 63933.0 |
| 20260128 | 5440.0 | 5480.0 | 5380.0 | 5450.0 | 44207.0 |
| 20260127 | 5590.0 | 5600.0 | 5370.0 | 5410.0 | 125678.0 |
| 20260126 | 5540.0 | 5600.0 | 5490.0 | 5530.0 | 36697.0 |
| 20260123 | 5470.0 | 5640.0 | 5440.0 | 5580.0 | 34253.0 |
| 20260122 | 5560.0 | 5590.0 | 5380.0 | 5470.0 | 67797.0 |
| 20260121 | 5600.0 | 5600.0 | 5360.0 | 5560.0 | 106297.0 |
| 20260120 | 5630.0 | 5780.0 | 5540.0 | 5700.0 | 61217.0 |
| 20260119 | 5610.0 | 5770.0 | 5500.0 | 5610.0 | 79939.0 |
| 20260116 | 5730.0 | 5770.0 | 5600.0 | 5610.0 | 66387.0 |
| 20260115 | 5800.0 | 5800.0 | 5600.0 | 5730.0 | 55724.0 |
| 20260114 | 5990.0 | 5990.0 | 5690.0 | 5750.0 | 102705.0 |
| 20260113 | 5970.0 | 6170.0 | 5810.0 | 5990.0 | 146556.0 |
| 20260112 | 6150.0 | 6380.0 | 5800.0 | 5990.0 | 209514.0 |
| 20260109 | 5470.0 | 6260.0 | 5430.0 | 6060.0 | 620254.0 |
| 20260108 | 5510.0 | 5620.0 | 5440.0 | 5470.0 | 62910.0 |
| 20260107 | 5710.0 | 5710.0 | 5450.0 | 5560.0 | 73747.0 |
| 20260106 | 5740.0 | 5740.0 | 5540.0 | 5680.0 | 68794.0 |
| 20260105 | 5390.0 | 5740.0 | 5390.0 | 5670.0 | 121487.0 |
| 20260102 | 5280.0 | 5500.0 | 5270.0 | 5380.0 | 29508.0 |
| 20251230 | 5280.0 | 5290.0 | 5170.0 | 5280.0 | 16668.0 |
| 20251229 | 5200.0 | 5400.0 | 5200.0 | 5280.0 | 28726.0 |
| 20251226 | 5380.0 | 5470.0 | 5250.0 | 5250.0 | 39754.0 |
| 20251224 | 5350.0 | 5440.0 | 5230.0 | 5380.0 | 16677.0 |
| 20251223 | 5430.0 | 5430.0 | 5270.0 | 5280.0 | 25241.0 |
| 20251222 | 5340.0 | 5400.0 | 5250.0 | 5360.0 | 34408.0 |
| 20251219 | 5210.0 | 5260.0 | 5110.0 | 5260.0 | 52045.0 |
| 20251218 | 5430.0 | 5430.0 | 5130.0 | 5210.0 | 71920.0 |
| 20251217 | 5340.0 | 5440.0 | 5300.0 | 5350.0 | 22162.0 |
| 20251216 | 5420.0 | 5570.0 | 5340.0 | 5340.0 | 52043.0 |
| 20251215 | 5410.0 | 5590.0 | 5360.0 | 5370.0 | 57659.0 |