한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260313 | 5530.0 | 6070.0 | 5200.0 | 5300.0 | 282045.0 |
| 20260312 | 5430.0 | 6110.0 | 4540.0 | 5530.0 | 1229870.0 |
| 20260311 | 4815.0 | 4815.0 | 4540.0 | 4815.0 | 147056.0 |
| 20260310 | 3075.0 | 3705.0 | 2920.0 | 3705.0 | 206152.0 |
| 20260309 | 3190.0 | 3190.0 | 2800.0 | 2850.0 | 40979.0 |
| 20260306 | 3315.0 | 3425.0 | 3000.0 | 3075.0 | 43655.0 |
| 20260305 | 3310.0 | 4100.0 | 3090.0 | 3370.0 | 158555.0 |
| 20260304 | 3330.0 | 3545.0 | 3240.0 | 3310.0 | 57511.0 |
| 20260303 | 3915.0 | 4005.0 | 3305.0 | 3475.0 | 58375.0 |
| 20260227 | 3570.0 | 4550.0 | 3560.0 | 3990.0 | 213796.0 |
| 20260226 | 3865.0 | 3895.0 | 3250.0 | 3550.0 | 111837.0 |
| 20260225 | 3995.0 | 4090.0 | 3805.0 | 3865.0 | 32418.0 |
| 20260224 | 4050.0 | 4375.0 | 3995.0 | 3995.0 | 26666.0 |
| 20260223 | 4080.0 | 4145.0 | 4000.0 | 4045.0 | 24971.0 |
| 20260220 | 4300.0 | 4390.0 | 4040.0 | 4080.0 | 49054.0 |
| 20260219 | 4765.0 | 4870.0 | 4250.0 | 4295.0 | 101597.0 |
| 20260213 | 5500.0 | 5500.0 | 4710.0 | 4765.0 | 130214.0 |
| 20260212 | 5600.0 | 6290.0 | 5530.0 | 5650.0 | 114055.0 |
| 20260211 | 5420.0 | 5670.0 | 5220.0 | 5600.0 | 51630.0 |
| 20260210 | 5710.0 | 5830.0 | 5140.0 | 5420.0 | 96211.0 |
| 20260209 | 6050.0 | 6230.0 | 5590.0 | 5710.0 | 121284.0 |
| 20260206 | 5930.0 | 6250.0 | 5400.0 | 6050.0 | 140942.0 |
| 20260205 | 5470.0 | 6590.0 | 5310.0 | 5930.0 | 427253.0 |
| 20260204 | 4990.0 | 5950.0 | 4815.0 | 5200.0 | 262213.0 |
| 20260203 | 4360.0 | 5420.0 | 4220.0 | 4960.0 | 301516.0 |
| 20260202 | 3840.0 | 4270.0 | 3830.0 | 4270.0 | 112630.0 |
| 20260130 | 3865.0 | 4250.0 | 3855.0 | 3910.0 | 54803.0 |
| 20260129 | 4000.0 | 4090.0 | 3755.0 | 3895.0 | 87974.0 |
| 20260128 | 3480.0 | 4390.0 | 3450.0 | 3950.0 | 365963.0 |
| 20260127 | 3490.0 | 3490.0 | 3350.0 | 3380.0 | 28021.0 |
| 20260126 | 3240.0 | 3700.0 | 3205.0 | 3350.0 | 222417.0 |
| 20260123 | 3180.0 | 3250.0 | 3140.0 | 3240.0 | 23198.0 |
| 20260122 | 3210.0 | 3295.0 | 3090.0 | 3100.0 | 26654.0 |
| 20260121 | 3250.0 | 3400.0 | 3170.0 | 3205.0 | 32717.0 |
| 20260120 | 3055.0 | 3330.0 | 3005.0 | 3250.0 | 60571.0 |
| 20260119 | 3160.0 | 3200.0 | 3050.0 | 3055.0 | 35919.0 |
| 20260116 | 3140.0 | 3220.0 | 3040.0 | 3160.0 | 18406.0 |
| 20260115 | 3095.0 | 3350.0 | 3060.0 | 3075.0 | 31979.0 |
| 20260114 | 3045.0 | 3340.0 | 3000.0 | 3120.0 | 62895.0 |
| 20260113 | 3090.0 | 3170.0 | 2965.0 | 2985.0 | 33200.0 |
| 20260112 | 3290.0 | 3295.0 | 3050.0 | 3090.0 | 53608.0 |
| 20260109 | 2980.0 | 3450.0 | 2975.0 | 3225.0 | 153054.0 |
| 20260108 | 3150.0 | 3990.0 | 2960.0 | 3040.0 | 732400.0 |
| 20260107 | 3230.0 | 3635.0 | 3000.0 | 3155.0 | 321539.0 |
| 20260106 | 3600.0 | 3890.0 | 3115.0 | 3215.0 | 1597252.0 |
| 20260105 | 2430.0 | 3155.0 | 2430.0 | 3155.0 | 351129.0 |
| 20260102 | 2580.0 | 2580.0 | 2415.0 | 2430.0 | 15189.0 |
| 20251230 | 2575.0 | 2650.0 | 2550.0 | 2550.0 | 19470.0 |
| 20251229 | 2520.0 | 2600.0 | 2520.0 | 2575.0 | 8657.0 |
| 20251226 | 2495.0 | 2547.0 | 2495.0 | 2520.0 | 12335.0 |
| 20251224 | 2615.0 | 2615.0 | 2400.0 | 2495.0 | 31394.0 |
| 20251223 | 2610.0 | 2625.0 | 2610.0 | 2615.0 | 2224.0 |
| 20251222 | 2595.0 | 2625.0 | 2595.0 | 2610.0 | 11374.0 |
| 20251219 | 2640.0 | 2710.0 | 2500.0 | 2595.0 | 13652.0 |
| 20251218 | 2600.0 | 2690.0 | 2570.0 | 2685.0 | 8093.0 |
| 20251217 | 2630.0 | 2640.0 | 2595.0 | 2600.0 | 10045.0 |
| 20251216 | 2645.0 | 2695.0 | 2630.0 | 2630.0 | 10069.0 |
| 20251215 | 2570.0 | 2700.0 | 2520.0 | 2700.0 | 13862.0 |
| 20251212 | 2640.0 | 2675.0 | 2625.0 | 2650.0 | 6955.0 |
| 20251211 | 2690.0 | 2760.0 | 2615.0 | 2650.0 | 8178.0 |
| 20251210 | 2645.0 | 2675.0 | 2645.0 | 2645.0 | 10388.0 |
| 20251209 | 2650.0 | 2780.0 | 2645.0 | 2645.0 | 21505.0 |
| 20251208 | 2720.0 | 2760.0 | 2640.0 | 2645.0 | 13281.0 |
| 20251205 | 2710.0 | 2780.0 | 2675.0 | 2715.0 | 13191.0 |
| 20251204 | 2700.0 | 2720.0 | 2700.0 | 2700.0 | 4922.0 |
| 20251203 | 2670.0 | 2700.0 | 2640.0 | 2700.0 | 18438.0 |
| 20251202 | 2795.0 | 2795.0 | 2560.0 | 2670.0 | 61784.0 |
| 20251201 | 2800.0 | 2820.0 | 2740.0 | 2795.0 | 11361.0 |
| 20251128 | 2780.0 | 2812.0 | 2745.0 | 2800.0 | 12421.0 |
| 20251127 | 2760.0 | 2800.0 | 2725.0 | 2780.0 | 5541.0 |
| 20251126 | 2685.0 | 2750.0 | 2680.0 | 2720.0 | 8642.0 |
| 20251125 | 2725.0 | 2800.0 | 2645.0 | 2685.0 | 30061.0 |
| 20251124 | 2610.0 | 2675.0 | 2610.0 | 2670.0 | 6236.0 |
| 20251121 | 2725.0 | 2725.0 | 2605.0 | 2610.0 | 17658.0 |
| 20251120 | 2610.0 | 2670.0 | 2610.0 | 2650.0 | 3306.0 |
| 20251119 | 2635.0 | 2655.0 | 2610.0 | 2640.0 | 4571.0 |
| 20251118 | 2645.0 | 2700.0 | 2590.0 | 2635.0 | 7488.0 |
| 20251117 | 2665.0 | 2730.0 | 2625.0 | 2640.0 | 8820.0 |