한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260410 | 11830.0 | 11830.0 | 11830.0 | 11830.0 | 71499.0 |
| 20260409 | 7000.0 | 9100.0 | 7000.0 | 9100.0 | 138857.0 |
| 20260408 | 6520.0 | 7300.0 | 6520.0 | 7000.0 | 30448.0 |
| 20260407 | 6580.0 | 6700.0 | 6350.0 | 6500.0 | 3394.0 |
| 20260406 | 6540.0 | 6750.0 | 6150.0 | 6580.0 | 28081.0 |
| 20260403 | 6520.0 | 6680.0 | 6450.0 | 6550.0 | 1919.0 |
| 20260402 | 6500.0 | 6600.0 | 6110.0 | 6550.0 | 5881.0 |
| 20260401 | 6320.0 | 6660.0 | 6290.0 | 6500.0 | 4230.0 |
| 20260331 | 6270.0 | 6495.0 | 6200.0 | 6250.0 | 2734.0 |
| 20260330 | 6220.0 | 6770.0 | 6170.0 | 6270.0 | 10701.0 |
| 20260327 | 6440.0 | 6440.0 | 6150.0 | 6300.0 | 7334.0 |
| 20260326 | 6620.0 | 6680.0 | 6400.0 | 6440.0 | 5251.0 |
| 20260325 | 6590.0 | 6890.0 | 6540.0 | 6620.0 | 7543.0 |
| 20260324 | 6620.0 | 6670.0 | 6460.0 | 6570.0 | 3256.0 |
| 20260323 | 6430.0 | 6640.0 | 6360.0 | 6590.0 | 3900.0 |
| 20260320 | 6400.0 | 6635.0 | 6350.0 | 6620.0 | 4907.0 |
| 20260319 | 6560.0 | 6560.0 | 6430.0 | 6450.0 | 1272.0 |
| 20260318 | 6630.0 | 6630.0 | 6350.0 | 6620.0 | 5646.0 |
| 20260317 | 6370.0 | 6580.0 | 6350.0 | 6450.0 | 10522.0 |
| 20260316 | 6490.0 | 6630.0 | 6300.0 | 6340.0 | 17829.0 |
| 20260313 | 6980.0 | 7010.0 | 6290.0 | 6310.0 | 88427.0 |
| 20260312 | 6880.0 | 7050.0 | 6730.0 | 7050.0 | 3711.0 |
| 20260311 | 6650.0 | 6790.0 | 6640.0 | 6790.0 | 3400.0 |
| 20260310 | 6650.0 | 6800.0 | 6550.0 | 6600.0 | 7257.0 |
| 20260309 | 6940.0 | 6940.0 | 6440.0 | 6690.0 | 2003.0 |
| 20260306 | 6750.0 | 6810.0 | 6690.0 | 6750.0 | 4225.0 |
| 20260305 | 6900.0 | 7090.0 | 6750.0 | 6760.0 | 21386.0 |
| 20260304 | 7100.0 | 7170.0 | 6700.0 | 6810.0 | 25736.0 |
| 20260303 | 7590.0 | 7590.0 | 7060.0 | 7170.0 | 5611.0 |
| 20260227 | 7600.0 | 7650.0 | 7500.0 | 7590.0 | 1206.0 |
| 20260226 | 7590.0 | 7700.0 | 7480.0 | 7600.0 | 3920.0 |
| 20260225 | 7900.0 | 7900.0 | 7590.0 | 7590.0 | 5047.0 |
| 20260224 | 7770.0 | 7810.0 | 7550.0 | 7800.0 | 6011.0 |
| 20260223 | 7490.0 | 7850.0 | 7430.0 | 7770.0 | 4733.0 |
| 20260220 | 7410.0 | 7600.0 | 7410.0 | 7490.0 | 6385.0 |
| 20260219 | 7730.0 | 7770.0 | 7440.0 | 7470.0 | 10256.0 |
| 20260213 | 7900.0 | 7900.0 | 7690.0 | 7730.0 | 4853.0 |
| 20260212 | 7840.0 | 8000.0 | 7670.0 | 7870.0 | 4777.0 |
| 20260211 | 7900.0 | 7980.0 | 7700.0 | 7900.0 | 3118.0 |
| 20260210 | 8000.0 | 8310.0 | 7820.0 | 7900.0 | 3230.0 |
| 20260209 | 8400.0 | 8400.0 | 7920.0 | 8060.0 | 14989.0 |
| 20260206 | 7590.0 | 8130.0 | 7500.0 | 8000.0 | 19354.0 |
| 20260205 | 7730.0 | 7990.0 | 7500.0 | 7600.0 | 13575.0 |
| 20260204 | 7380.0 | 8890.0 | 7290.0 | 7570.0 | 131062.0 |
| 20260203 | 7110.0 | 8900.0 | 7100.0 | 7340.0 | 174687.0 |
| 20260202 | 7390.0 | 7400.0 | 7050.0 | 7100.0 | 4327.0 |
| 20260130 | 7200.0 | 7350.0 | 7010.0 | 7340.0 | 5345.0 |
| 20260129 | 7370.0 | 7370.0 | 7080.0 | 7080.0 | 8956.0 |
| 20260128 | 7270.0 | 7360.0 | 7140.0 | 7350.0 | 7491.0 |
| 20260127 | 7200.0 | 7370.0 | 7070.0 | 7280.0 | 4284.0 |
| 20260126 | 7300.0 | 7300.0 | 7170.0 | 7280.0 | 2265.0 |
| 20260123 | 7180.0 | 7390.0 | 7040.0 | 7300.0 | 7185.0 |
| 20260122 | 7070.0 | 7320.0 | 7000.0 | 7120.0 | 4501.0 |
| 20260121 | 7210.0 | 7260.0 | 7050.0 | 7080.0 | 4565.0 |
| 20260120 | 7290.0 | 7290.0 | 7210.0 | 7270.0 | 2495.0 |
| 20260119 | 7190.0 | 7330.0 | 7100.0 | 7300.0 | 1261.0 |
| 20260116 | 7210.0 | 7250.0 | 7080.0 | 7200.0 | 6198.0 |
| 20260115 | 6970.0 | 7300.0 | 6890.0 | 7200.0 | 1760.0 |
| 20260114 | 7090.0 | 7170.0 | 6980.0 | 6980.0 | 6449.0 |
| 20260113 | 7200.0 | 7330.0 | 7080.0 | 7080.0 | 2260.0 |
| 20260112 | 7220.0 | 7430.0 | 7090.0 | 7200.0 | 2168.0 |
| 20260109 | 7270.0 | 7270.0 | 7180.0 | 7220.0 | 5386.0 |
| 20260108 | 7240.0 | 7320.0 | 7240.0 | 7300.0 | 3316.0 |
| 20260107 | 7280.0 | 7490.0 | 7230.0 | 7430.0 | 3276.0 |
| 20260106 | 7340.0 | 7460.0 | 7210.0 | 7280.0 | 2780.0 |
| 20260105 | 7310.0 | 7390.0 | 7210.0 | 7340.0 | 2199.0 |
| 20260102 | 7100.0 | 7300.0 | 7030.0 | 7240.0 | 1510.0 |
| 20251230 | 7040.0 | 7190.0 | 7000.0 | 7140.0 | 2134.0 |
| 20251229 | 7280.0 | 7290.0 | 7030.0 | 7040.0 | 8727.0 |
| 20251226 | 7040.0 | 7680.0 | 6980.0 | 7180.0 | 8934.0 |
| 20251224 | 6900.0 | 7340.0 | 6830.0 | 7040.0 | 2781.0 |
| 20251223 | 7030.0 | 7110.0 | 6870.0 | 6910.0 | 2482.0 |
| 20251222 | 6980.0 | 7190.0 | 6920.0 | 7040.0 | 2355.0 |
| 20251219 | 6930.0 | 7010.0 | 6880.0 | 6980.0 | 5971.0 |
| 20251218 | 6890.0 | 7040.0 | 6820.0 | 7000.0 | 6410.0 |
| 20251217 | 6850.0 | 7000.0 | 6850.0 | 6890.0 | 2606.0 |
| 20251216 | 6850.0 | 6930.0 | 6800.0 | 6860.0 | 777.0 |
| 20251215 | 6650.0 | 7250.0 | 6630.0 | 6850.0 | 6505.0 |