한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260401 | 5200.0 | 6140.0 | 4960.0 | 6140.0 | 1770792.0 |
| 20260331 | 4815.0 | 4840.0 | 4545.0 | 4730.0 | 331905.0 |
| 20260330 | 4375.0 | 4810.0 | 4145.0 | 4695.0 | 544888.0 |
| 20260327 | 4010.0 | 5200.0 | 4010.0 | 4585.0 | 2094524.0 |
| 20260326 | 4250.0 | 4265.0 | 3900.0 | 4010.0 | 433692.0 |
| 20260325 | 3995.0 | 4040.0 | 3600.0 | 3995.0 | 786794.0 |
| 20260324 | 4290.0 | 4780.0 | 3925.0 | 3995.0 | 3960528.0 |
| 20260323 | 3925.0 | 3925.0 | 3610.0 | 3925.0 | 1184761.0 |
| 20260320 | 3020.0 | 3020.0 | 3020.0 | 3020.0 | 414468.0 |
| 20260319 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260318 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260317 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260316 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260313 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260312 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260311 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260310 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260309 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260306 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260305 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260304 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260303 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260227 | 2325.0 | 2325.0 | 2325.0 | 2325.0 | 0.0 |
| 20260226 | 2069.0 | 2601.0 | 1991.0 | 2325.0 | 1635470.0 |
| 20260225 | 1901.0 | 2089.0 | 1861.0 | 2065.0 | 531560.0 |
| 20260224 | 1847.0 | 2199.0 | 1847.0 | 1903.0 | 498038.0 |
| 20260223 | 1861.0 | 1907.0 | 1691.0 | 1845.0 | 216789.0 |
| 20260220 | 1823.0 | 1901.0 | 1747.0 | 1781.0 | 190871.0 |
| 20260219 | 1753.0 | 1877.0 | 1631.0 | 1823.0 | 468480.0 |
| 20260213 | 1675.0 | 1841.0 | 1603.0 | 1755.0 | 785169.0 |
| 20260212 | 1545.0 | 1741.0 | 1545.0 | 1659.0 | 553829.0 |
| 20260211 | 1587.0 | 1607.0 | 1533.0 | 1545.0 | 120529.0 |
| 20260210 | 1651.0 | 1651.0 | 1543.0 | 1587.0 | 129004.0 |
| 20260209 | 1653.0 | 1701.0 | 1595.0 | 1613.0 | 278391.0 |
| 20260206 | 1587.0 | 1941.0 | 1535.0 | 1607.0 | 729310.0 |
| 20260205 | 1621.0 | 1641.0 | 1561.0 | 1607.0 | 69607.0 |
| 20260204 | 1581.0 | 1621.0 | 1549.0 | 1603.0 | 82385.0 |
| 20260203 | 1605.0 | 1637.0 | 1503.0 | 1581.0 | 169976.0 |
| 20260202 | 1589.0 | 1657.0 | 1541.0 | 1615.0 | 160383.0 |
| 20260130 | 1647.0 | 1647.0 | 1589.0 | 1589.0 | 192321.0 |
| 20260129 | 1675.0 | 1681.0 | 1621.0 | 1661.0 | 45900.0 |
| 20260128 | 1667.0 | 1683.0 | 1627.0 | 1675.0 | 76698.0 |
| 20260127 | 1735.0 | 1815.0 | 1645.0 | 1667.0 | 190131.0 |
| 20260126 | 1707.0 | 1779.0 | 1613.0 | 1731.0 | 173697.0 |
| 20260123 | 1761.0 | 1895.0 | 1721.0 | 1721.0 | 367594.0 |
| 20260122 | 1733.0 | 1841.0 | 1653.0 | 1751.0 | 297931.0 |
| 20260121 | 1761.0 | 1763.0 | 1661.0 | 1721.0 | 60627.0 |
| 20260120 | 1723.0 | 1775.0 | 1669.0 | 1761.0 | 52185.0 |
| 20260119 | 1943.0 | 1943.0 | 1695.0 | 1723.0 | 114693.0 |
| 20260116 | 1881.0 | 1883.0 | 1781.0 | 1835.0 | 136042.0 |
| 20260115 | 1841.0 | 1891.0 | 1777.0 | 1863.0 | 123386.0 |
| 20260114 | 1809.0 | 1909.0 | 1765.0 | 1821.0 | 142374.0 |
| 20260113 | 1799.0 | 1841.0 | 1735.0 | 1809.0 | 66137.0 |
| 20260112 | 1815.0 | 1849.0 | 1685.0 | 1747.0 | 215158.0 |
| 20260109 | 1845.0 | 1941.0 | 1755.0 | 1817.0 | 150703.0 |
| 20260108 | 1889.0 | 2053.0 | 1743.0 | 1841.0 | 388126.0 |
| 20260107 | 1863.0 | 1959.0 | 1723.0 | 1889.0 | 415626.0 |
| 20260106 | 1611.0 | 1829.0 | 1579.0 | 1825.0 | 493537.0 |
| 20260105 | 1539.0 | 1631.0 | 1513.0 | 1611.0 | 74943.0 |
| 20260102 | 1465.0 | 1549.0 | 1461.0 | 1539.0 | 38932.0 |
| 20251230 | 1537.0 | 1561.0 | 1463.0 | 1465.0 | 33085.0 |
| 20251229 | 1487.0 | 1541.0 | 1443.0 | 1537.0 | 326787.0 |
| 20251226 | 1451.0 | 1619.0 | 1401.0 | 1443.0 | 447751.0 |
| 20251224 | 1405.0 | 1463.0 | 1389.0 | 1419.0 | 24912.0 |
| 20251223 | 1407.0 | 1435.0 | 1379.0 | 1417.0 | 273137.0 |
| 20251222 | 1459.0 | 1467.0 | 1407.0 | 1407.0 | 63837.0 |
| 20251219 | 1421.0 | 1465.0 | 1381.0 | 1459.0 | 68745.0 |
| 20251218 | 1453.0 | 1461.0 | 1411.0 | 1431.0 | 37014.0 |
| 20251217 | 1463.0 | 1477.0 | 1441.0 | 1441.0 | 31924.0 |
| 20251216 | 1495.0 | 1511.0 | 1463.0 | 1477.0 | 35933.0 |
| 20251215 | 1509.0 | 1575.0 | 1485.0 | 1511.0 | 59682.0 |
| 20251212 | 1559.0 | 1559.0 | 1493.0 | 1509.0 | 41004.0 |
| 20251211 | 1543.0 | 1577.0 | 1525.0 | 1527.0 | 25176.0 |
| 20251210 | 1535.0 | 1567.0 | 1493.0 | 1555.0 | 62100.0 |
| 20251209 | 1581.0 | 1601.0 | 1525.0 | 1535.0 | 39366.0 |
| 20251208 | 1549.0 | 1611.0 | 1517.0 | 1581.0 | 88290.0 |
| 20251205 | 1501.0 | 1541.0 | 1497.0 | 1507.0 | 50664.0 |
| 20251204 | 1615.0 | 1635.0 | 1461.0 | 1503.0 | 213886.0 |
| 20251203 | 1593.0 | 1637.0 | 1577.0 | 1615.0 | 43965.0 |