한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260414 | 5700.0 | 6440.0 | 5380.0 | 6440.0 | 6364475.0 |
| 20260413 | 3850.0 | 4955.0 | 3840.0 | 4955.0 | 1144639.0 |
| 20260410 | 3320.0 | 4250.0 | 3150.0 | 3815.0 | 4463853.0 |
| 20260409 | 3580.0 | 3580.0 | 3150.0 | 3270.0 | 1853858.0 |
| 20260408 | 2815.0 | 3560.0 | 2710.0 | 3560.0 | 1675469.0 |
| 20260407 | 2940.0 | 2990.0 | 2670.0 | 2740.0 | 248760.0 |
| 20260406 | 3155.0 | 3155.0 | 2880.0 | 2900.0 | 251176.0 |
| 20260403 | 2915.0 | 3240.0 | 2855.0 | 3065.0 | 623361.0 |
| 20260402 | 3190.0 | 3190.0 | 2695.0 | 2820.0 | 600165.0 |
| 20260401 | 2635.0 | 3320.0 | 2565.0 | 3190.0 | 1534062.0 |
| 20260331 | 2685.0 | 2685.0 | 2500.0 | 2560.0 | 149119.0 |
| 20260330 | 2600.0 | 2790.0 | 2455.0 | 2700.0 | 284181.0 |
| 20260327 | 2515.0 | 2895.0 | 2405.0 | 2660.0 | 694644.0 |
| 20260326 | 2620.0 | 2730.0 | 2475.0 | 2530.0 | 259105.0 |
| 20260325 | 2690.0 | 2790.0 | 2525.0 | 2610.0 | 681500.0 |
| 20260324 | 2270.0 | 2775.0 | 2270.0 | 2705.0 | 2008204.0 |
| 20260323 | 2310.0 | 2310.0 | 2155.0 | 2230.0 | 119852.0 |
| 20260320 | 2335.0 | 2445.0 | 2325.0 | 2350.0 | 156071.0 |
| 20260319 | 2410.0 | 2410.0 | 2275.0 | 2310.0 | 303828.0 |
| 20260318 | 2345.0 | 2900.0 | 2245.0 | 2425.0 | 1735747.0 |
| 20260317 | 2445.0 | 2445.0 | 2295.0 | 2295.0 | 224994.0 |
| 20260316 | 2585.0 | 2590.0 | 2360.0 | 2415.0 | 370719.0 |
| 20260313 | 2625.0 | 2835.0 | 2430.0 | 2595.0 | 1686509.0 |
| 20260312 | 2135.0 | 2715.0 | 2070.0 | 2715.0 | 1444510.0 |
| 20260311 | 1991.0 | 2295.0 | 1983.0 | 2090.0 | 451815.0 |
| 20260310 | 1943.0 | 1997.0 | 1943.0 | 1991.0 | 9934.0 |
| 20260309 | 1940.0 | 1999.0 | 1861.0 | 1933.0 | 25381.0 |
| 20260306 | 1965.0 | 1985.0 | 1915.0 | 1972.0 | 25838.0 |
| 20260305 | 1900.0 | 1989.0 | 1851.0 | 1955.0 | 33719.0 |
| 20260304 | 1999.0 | 1999.0 | 1826.0 | 1838.0 | 99646.0 |
| 20260303 | 2005.0 | 2020.0 | 1990.0 | 2000.0 | 21243.0 |
| 20260227 | 2005.0 | 2020.0 | 1997.0 | 2020.0 | 21797.0 |
| 20260226 | 2005.0 | 2040.0 | 2000.0 | 2020.0 | 17413.0 |
| 20260225 | 2015.0 | 2025.0 | 1997.0 | 2025.0 | 49037.0 |
| 20260224 | 1995.0 | 2020.0 | 1995.0 | 2005.0 | 20250.0 |
| 20260223 | 2020.0 | 2030.0 | 2000.0 | 2000.0 | 13253.0 |
| 20260220 | 2040.0 | 2060.0 | 2000.0 | 2020.0 | 35382.0 |
| 20260219 | 2000.0 | 2030.0 | 1986.0 | 2020.0 | 83470.0 |
| 20260213 | 2055.0 | 2055.0 | 1996.0 | 2000.0 | 27871.0 |
| 20260212 | 2015.0 | 2055.0 | 1990.0 | 2055.0 | 26341.0 |
| 20260211 | 2020.0 | 2040.0 | 1999.0 | 2000.0 | 14198.0 |
| 20260210 | 2000.0 | 2050.0 | 1999.0 | 2010.0 | 6004.0 |
| 20260209 | 1998.0 | 2040.0 | 1998.0 | 2000.0 | 15827.0 |
| 20260206 | 2015.0 | 2030.0 | 1991.0 | 1998.0 | 28986.0 |
| 20260205 | 2050.0 | 2095.0 | 1989.0 | 2030.0 | 33187.0 |
| 20260204 | 2020.0 | 2040.0 | 1999.0 | 2030.0 | 15006.0 |
| 20260203 | 2020.0 | 2040.0 | 1998.0 | 2005.0 | 26179.0 |
| 20260202 | 2015.0 | 2070.0 | 1997.0 | 2020.0 | 44097.0 |
| 20260130 | 2035.0 | 2070.0 | 1995.0 | 1997.0 | 37639.0 |
| 20260129 | 1992.0 | 2050.0 | 1991.0 | 2035.0 | 20499.0 |
| 20260128 | 2025.0 | 2045.0 | 1985.0 | 1998.0 | 29611.0 |
| 20260127 | 2045.0 | 2055.0 | 2020.0 | 2025.0 | 9452.0 |
| 20260126 | 2030.0 | 2055.0 | 2010.0 | 2015.0 | 25433.0 |
| 20260123 | 2090.0 | 2090.0 | 1999.0 | 2020.0 | 24908.0 |
| 20260122 | 2055.0 | 2075.0 | 2015.0 | 2035.0 | 10325.0 |
| 20260121 | 2060.0 | 2085.0 | 2010.0 | 2070.0 | 19246.0 |
| 20260120 | 2015.0 | 2095.0 | 2005.0 | 2040.0 | 21162.0 |
| 20260119 | 2005.0 | 2050.0 | 1984.0 | 2010.0 | 31454.0 |
| 20260116 | 2045.0 | 2085.0 | 1957.0 | 2005.0 | 17163.0 |
| 20260115 | 2060.0 | 2080.0 | 2040.0 | 2045.0 | 14969.0 |
| 20260114 | 2030.0 | 2070.0 | 2030.0 | 2060.0 | 14810.0 |
| 20260113 | 2080.0 | 2080.0 | 2030.0 | 2030.0 | 17789.0 |
| 20260112 | 2000.0 | 2065.0 | 1991.0 | 2050.0 | 29755.0 |
| 20260109 | 2010.0 | 2060.0 | 1983.0 | 2000.0 | 25170.0 |
| 20260108 | 2025.0 | 2075.0 | 2000.0 | 2000.0 | 16633.0 |
| 20260107 | 2005.0 | 2045.0 | 1998.0 | 2030.0 | 14401.0 |
| 20260106 | 1996.0 | 2020.0 | 1971.0 | 2020.0 | 14598.0 |
| 20260105 | 2020.0 | 2020.0 | 1955.0 | 1996.0 | 22366.0 |
| 20260102 | 2050.0 | 2050.0 | 1998.0 | 2020.0 | 21644.0 |
| 20251230 | 2010.0 | 2050.0 | 2005.0 | 2030.0 | 19439.0 |
| 20251229 | 2010.0 | 2030.0 | 1988.0 | 2000.0 | 8860.0 |
| 20251226 | 2060.0 | 2075.0 | 2010.0 | 2010.0 | 72443.0 |
| 20251224 | 2010.0 | 2080.0 | 2010.0 | 2055.0 | 11648.0 |
| 20251223 | 2020.0 | 2047.0 | 2010.0 | 2030.0 | 13038.0 |
| 20251222 | 2010.0 | 2215.0 | 2010.0 | 2020.0 | 116464.0 |
| 20251219 | 2020.0 | 2080.0 | 2000.0 | 2010.0 | 25534.0 |
| 20251218 | 2030.0 | 2035.0 | 2010.0 | 2035.0 | 8950.0 |
| 20251217 | 2015.0 | 2055.0 | 2010.0 | 2030.0 | 5369.0 |
| 20251216 | 2010.0 | 2055.0 | 2010.0 | 2015.0 | 11997.0 |