한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260402 | 14180.0 | 14860.0 | 9900.0 | 10800.0 | 1256623.0 |
| 20260401 | 12750.0 | 14000.0 | 12580.0 | 13770.0 | 798687.0 |
| 20260331 | 18000.0 | 18210.0 | 13490.0 | 13490.0 | 1782721.0 |
| 20260330 | 16400.0 | 20750.0 | 15980.0 | 19260.0 | 1257869.0 |
| 20260327 | 18400.0 | 18400.0 | 16750.0 | 17000.0 | 483764.0 |
| 20260326 | 17580.0 | 19990.0 | 16500.0 | 18370.0 | 1939878.0 |
| 20260325 | 15370.0 | 18100.0 | 15080.0 | 17540.0 | 3862672.0 |
| 20260324 | 14470.0 | 15570.0 | 13025.0 | 14180.0 | 1581398.0 |
| 20260323 | 11900.0 | 15450.0 | 11740.0 | 14280.0 | 3219254.0 |
| 20260320 | 10300.0 | 12400.0 | 10150.0 | 11910.0 | 2050406.0 |
| 20260319 | 10200.0 | 10970.0 | 10160.0 | 10300.0 | 181014.0 |
| 20260318 | 10320.0 | 10520.0 | 10100.0 | 10440.0 | 90037.0 |
| 20260317 | 10500.0 | 10600.0 | 10190.0 | 10260.0 | 95687.0 |
| 20260316 | 10640.0 | 10930.0 | 10130.0 | 10410.0 | 134420.0 |
| 20260313 | 10380.0 | 10710.0 | 10260.0 | 10630.0 | 74124.0 |
| 20260312 | 10570.0 | 10680.0 | 10380.0 | 10680.0 | 115805.0 |
| 20260311 | 10880.0 | 11000.0 | 10390.0 | 10660.0 | 273642.0 |
| 20260310 | 10630.0 | 11080.0 | 10220.0 | 10660.0 | 256476.0 |
| 20260309 | 9900.0 | 10450.0 | 9780.0 | 10160.0 | 307137.0 |
| 20260306 | 10850.0 | 11180.0 | 10240.0 | 10560.0 | 273866.0 |
| 20260305 | 10130.0 | 11160.0 | 10130.0 | 10850.0 | 496072.0 |
| 20260304 | 10500.0 | 10900.0 | 9380.0 | 9400.0 | 787726.0 |
| 20260303 | 11490.0 | 11590.0 | 11050.0 | 11060.0 | 820663.0 |
| 20260227 | 13320.0 | 13890.0 | 11600.0 | 11780.0 | 1836439.0 |
| 20260226 | 11000.0 | 14040.0 | 10800.0 | 12690.0 | 6565020.0 |
| 20260225 | 11000.0 | 11130.0 | 10520.0 | 10800.0 | 782843.0 |
| 20260224 | 11790.0 | 12570.0 | 10890.0 | 10970.0 | 2086086.0 |
| 20260223 | 9340.0 | 11710.0 | 9280.0 | 11710.0 | 5171709.0 |
| 20260220 | 8940.0 | 9270.0 | 8600.0 | 9010.0 | 920530.0 |
| 20260219 | 8170.0 | 9200.0 | 8130.0 | 8710.0 | 922114.0 |
| 20260213 | 8080.0 | 8200.0 | 7890.0 | 8000.0 | 114853.0 |
| 20260212 | 8100.0 | 8160.0 | 7940.0 | 8080.0 | 71884.0 |
| 20260211 | 8190.0 | 8200.0 | 7990.0 | 8100.0 | 61467.0 |
| 20260210 | 8340.0 | 8400.0 | 7920.0 | 8180.0 | 116029.0 |
| 20260209 | 7630.0 | 8450.0 | 7550.0 | 8320.0 | 375074.0 |
| 20260206 | 7460.0 | 7640.0 | 7210.0 | 7580.0 | 67344.0 |
| 20260205 | 7830.0 | 7930.0 | 7560.0 | 7640.0 | 73211.0 |
| 20260204 | 7900.0 | 8120.0 | 7710.0 | 7830.0 | 134415.0 |
| 20260203 | 7980.0 | 8080.0 | 7820.0 | 7970.0 | 72030.0 |
| 20260202 | 7720.0 | 7940.0 | 7570.0 | 7750.0 | 81861.0 |
| 20260130 | 8060.0 | 8100.0 | 7820.0 | 7920.0 | 123627.0 |
| 20260129 | 8040.0 | 8180.0 | 7860.0 | 8050.0 | 202890.0 |
| 20260128 | 7870.0 | 8070.0 | 7770.0 | 8040.0 | 273510.0 |
| 20260127 | 7580.0 | 7880.0 | 7480.0 | 7840.0 | 247740.0 |
| 20260126 | 7580.0 | 7690.0 | 7410.0 | 7580.0 | 175664.0 |
| 20260123 | 7400.0 | 7810.0 | 7210.0 | 7580.0 | 450817.0 |
| 20260122 | 7150.0 | 7990.0 | 7150.0 | 7400.0 | 692421.0 |
| 20260121 | 7380.0 | 7380.0 | 6990.0 | 7170.0 | 73871.0 |
| 20260120 | 7280.0 | 7490.0 | 7150.0 | 7400.0 | 92298.0 |
| 20260119 | 7190.0 | 7370.0 | 7100.0 | 7280.0 | 98378.0 |
| 20260116 | 6860.0 | 7330.0 | 6860.0 | 7190.0 | 190367.0 |
| 20260115 | 6790.0 | 6990.0 | 6720.0 | 6870.0 | 58898.0 |
| 20260114 | 7000.0 | 7020.0 | 6670.0 | 6710.0 | 91347.0 |
| 20260113 | 6920.0 | 7110.0 | 6920.0 | 6970.0 | 99830.0 |
| 20260112 | 6740.0 | 6990.0 | 6660.0 | 6910.0 | 55876.0 |
| 20260109 | 6670.0 | 6740.0 | 6620.0 | 6740.0 | 39657.0 |
| 20260108 | 6980.0 | 7100.0 | 6610.0 | 6610.0 | 134981.0 |
| 20260107 | 6970.0 | 6990.0 | 6710.0 | 6970.0 | 98272.0 |
| 20260106 | 7020.0 | 7040.0 | 6850.0 | 6890.0 | 61553.0 |
| 20260105 | 6980.0 | 7000.0 | 6860.0 | 6990.0 | 38948.0 |
| 20260102 | 6880.0 | 6980.0 | 6860.0 | 6960.0 | 39324.0 |
| 20251230 | 6960.0 | 6960.0 | 6820.0 | 6880.0 | 18157.0 |
| 20251229 | 6980.0 | 6980.0 | 6860.0 | 6880.0 | 19505.0 |
| 20251226 | 6980.0 | 6980.0 | 6810.0 | 6930.0 | 44010.0 |
| 20251224 | 6960.0 | 7020.0 | 6890.0 | 6930.0 | 42271.0 |
| 20251223 | 7120.0 | 7200.0 | 7010.0 | 7020.0 | 86275.0 |
| 20251222 | 7080.0 | 7200.0 | 6980.0 | 7190.0 | 59513.0 |
| 20251219 | 6970.0 | 7120.0 | 6930.0 | 7090.0 | 36137.0 |
| 20251218 | 7060.0 | 7070.0 | 6950.0 | 7020.0 | 37976.0 |
| 20251217 | 6960.0 | 7190.0 | 6900.0 | 7070.0 | 81346.0 |
| 20251216 | 7000.0 | 7020.0 | 6830.0 | 6930.0 | 64842.0 |
| 20251215 | 7000.0 | 7110.0 | 6930.0 | 6970.0 | 37289.0 |
| 20251212 | 7100.0 | 7210.0 | 7020.0 | 7020.0 | 38543.0 |
| 20251211 | 7010.0 | 7120.0 | 7010.0 | 7100.0 | 45559.0 |
| 20251210 | 6900.0 | 7230.0 | 6900.0 | 6990.0 | 123814.0 |
| 20251209 | 6730.0 | 6990.0 | 6690.0 | 6880.0 | 99835.0 |
| 20251208 | 6810.0 | 6900.0 | 6660.0 | 6730.0 | 80441.0 |
| 20251205 | 6850.0 | 6890.0 | 6780.0 | 6830.0 | 32343.0 |
| 20251204 | 6920.0 | 6950.0 | 6800.0 | 6840.0 | 68255.0 |