한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260410 | 3740.0 | 4460.0 | 3450.0 | 3460.0 | 5077535.0 |
| 20260409 | 4305.0 | 4305.0 | 4305.0 | 4305.0 | 197653.0 |
| 20260408 | 3315.0 | 3315.0 | 3315.0 | 3315.0 | 217237.0 |
| 20260407 | 2015.0 | 2550.0 | 1963.0 | 2550.0 | 579955.0 |
| 20260406 | 1959.0 | 2280.0 | 1816.0 | 1963.0 | 325414.0 |
| 20260403 | 1978.0 | 1999.0 | 1913.0 | 1959.0 | 84176.0 |
| 20260402 | 2300.0 | 2300.0 | 1900.0 | 1978.0 | 293709.0 |
| 20260401 | 2290.0 | 2345.0 | 2235.0 | 2325.0 | 74296.0 |
| 20260331 | 2290.0 | 2340.0 | 2250.0 | 2290.0 | 66073.0 |
| 20260330 | 2350.0 | 2350.0 | 2265.0 | 2340.0 | 82219.0 |
| 20260327 | 2275.0 | 2360.0 | 2255.0 | 2350.0 | 85623.0 |
| 20260326 | 2285.0 | 2290.0 | 2250.0 | 2275.0 | 87517.0 |
| 20260325 | 2270.0 | 2290.0 | 2210.0 | 2285.0 | 31786.0 |
| 20260324 | 2335.0 | 2365.0 | 2200.0 | 2290.0 | 92049.0 |
| 20260323 | 2295.0 | 2340.0 | 2200.0 | 2335.0 | 74271.0 |
| 20260320 | 2330.0 | 2385.0 | 2275.0 | 2350.0 | 162217.0 |
| 20260319 | 2390.0 | 2390.0 | 2275.0 | 2350.0 | 120612.0 |
| 20260318 | 2370.0 | 2400.0 | 2270.0 | 2395.0 | 79753.0 |
| 20260317 | 2355.0 | 2355.0 | 2315.0 | 2355.0 | 50004.0 |
| 20260316 | 2355.0 | 2370.0 | 2335.0 | 2355.0 | 85750.0 |
| 20260313 | 2350.0 | 2380.0 | 2270.0 | 2360.0 | 79888.0 |
| 20260312 | 2350.0 | 2395.0 | 2295.0 | 2350.0 | 154768.0 |
| 20260311 | 2245.0 | 2385.0 | 2225.0 | 2355.0 | 187546.0 |
| 20260310 | 2230.0 | 2280.0 | 2170.0 | 2250.0 | 85181.0 |
| 20260309 | 2270.0 | 2270.0 | 2060.0 | 2180.0 | 82314.0 |
| 20260306 | 2275.0 | 2310.0 | 2135.0 | 2290.0 | 93491.0 |
| 20260305 | 2130.0 | 2330.0 | 2130.0 | 2275.0 | 177394.0 |
| 20260304 | 2365.0 | 2415.0 | 1973.0 | 2110.0 | 178787.0 |
| 20260303 | 2610.0 | 2635.0 | 2460.0 | 2500.0 | 118224.0 |
| 20260227 | 2745.0 | 2745.0 | 2540.0 | 2640.0 | 204065.0 |
| 20260226 | 2900.0 | 2960.0 | 2745.0 | 2750.0 | 241480.0 |
| 20260225 | 2975.0 | 3015.0 | 2900.0 | 2910.0 | 128108.0 |
| 20260224 | 3000.0 | 3005.0 | 2900.0 | 2975.0 | 147427.0 |
| 20260223 | 3050.0 | 3080.0 | 2900.0 | 3000.0 | 179868.0 |
| 20260220 | 3165.0 | 3250.0 | 3040.0 | 3050.0 | 240664.0 |
| 20260219 | 3230.0 | 3235.0 | 3100.0 | 3165.0 | 250882.0 |
| 20260213 | 3400.0 | 3400.0 | 3230.0 | 3230.0 | 264928.0 |
| 20260212 | 3555.0 | 3565.0 | 3415.0 | 3425.0 | 378784.0 |
| 20260211 | 3620.0 | 4250.0 | 3515.0 | 3600.0 | 2083350.0 |
| 20260210 | 3725.0 | 3800.0 | 3460.0 | 3525.0 | 876918.0 |
| 20260209 | 4300.0 | 4350.0 | 3620.0 | 3720.0 | 1570315.0 |
| 20260206 | 5020.0 | 5400.0 | 4460.0 | 4460.0 | 2282451.0 |
| 20260205 | 6800.0 | 7260.0 | 5750.0 | 6360.0 | 4652239.0 |
| 20260204 | 4555.0 | 5590.0 | 4555.0 | 5590.0 | 601939.0 |
| 20260203 | 3305.0 | 4300.0 | 3250.0 | 4300.0 | 552443.0 |
| 20260202 | 3530.0 | 3530.0 | 3180.0 | 3310.0 | 49272.0 |
| 20260130 | 3675.0 | 3700.0 | 3500.0 | 3530.0 | 34639.0 |
| 20260129 | 3665.0 | 3795.0 | 3500.0 | 3675.0 | 45943.0 |
| 20260128 | 3840.0 | 3945.0 | 3635.0 | 3665.0 | 49543.0 |
| 20260127 | 3695.0 | 3840.0 | 3690.0 | 3840.0 | 42219.0 |
| 20260126 | 3660.0 | 3790.0 | 3650.0 | 3690.0 | 40466.0 |
| 20260123 | 3675.0 | 3680.0 | 3565.0 | 3660.0 | 46339.0 |
| 20260122 | 3785.0 | 3895.0 | 3705.0 | 3715.0 | 40518.0 |
| 20260121 | 3980.0 | 4000.0 | 3690.0 | 3785.0 | 28674.0 |
| 20260120 | 3875.0 | 4235.0 | 3810.0 | 3935.0 | 50740.0 |
| 20260119 | 3985.0 | 4000.0 | 3850.0 | 3875.0 | 23319.0 |
| 20260116 | 4150.0 | 4150.0 | 3850.0 | 3985.0 | 44567.0 |
| 20260115 | 4230.0 | 4230.0 | 4015.0 | 4150.0 | 48496.0 |
| 20260114 | 4310.0 | 4640.0 | 4200.0 | 4215.0 | 176872.0 |
| 20260113 | 4025.0 | 4690.0 | 4025.0 | 4195.0 | 207143.0 |
| 20260112 | 3850.0 | 4650.0 | 3850.0 | 4010.0 | 356737.0 |
| 20260109 | 3910.0 | 3930.0 | 3550.0 | 3840.0 | 55033.0 |
| 20260108 | 4320.0 | 4320.0 | 3650.0 | 3930.0 | 79348.0 |
| 20260107 | 4420.0 | 4600.0 | 4300.0 | 4320.0 | 23080.0 |
| 20260106 | 4190.0 | 4890.0 | 4190.0 | 4420.0 | 86333.0 |
| 20260105 | 4395.0 | 4410.0 | 4180.0 | 4275.0 | 42500.0 |
| 20260102 | 4255.0 | 4460.0 | 4255.0 | 4360.0 | 19442.0 |
| 20251230 | 4525.0 | 4610.0 | 4115.0 | 4250.0 | 41509.0 |
| 20251229 | 4845.0 | 4875.0 | 4470.0 | 4480.0 | 36991.0 |
| 20251226 | 4680.0 | 4910.0 | 4680.0 | 4845.0 | 18207.0 |
| 20251224 | 4590.0 | 4795.0 | 4590.0 | 4680.0 | 20821.0 |
| 20251223 | 4600.0 | 4860.0 | 4410.0 | 4545.0 | 14926.0 |
| 20251222 | 4505.0 | 4650.0 | 4500.0 | 4600.0 | 16457.0 |
| 20251219 | 4540.0 | 4695.0 | 4480.0 | 4510.0 | 16008.0 |
| 20251218 | 4690.0 | 4870.0 | 4500.0 | 4540.0 | 47235.0 |
| 20251217 | 4377.0 | 4577.0 | 4294.0 | 4385.0 | 39043.0 |
| 20251216 | 4269.0 | 4377.0 | 4177.0 | 4377.0 | 40044.0 |
| 20251215 | 4360.0 | 4360.0 | 4202.0 | 4269.0 | 60733.0 |