한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260403 | 13150.0 | 13180.0 | 12450.0 | 12850.0 | 90897.0 |
| 20260402 | 13230.0 | 13560.0 | 10450.0 | 12850.0 | 568742.0 |
| 20260401 | 13210.0 | 13990.0 | 11000.0 | 13230.0 | 479133.0 |
| 20260331 | 12370.0 | 13640.0 | 11320.0 | 12620.0 | 1862793.0 |
| 20260330 | 8260.0 | 10720.0 | 8260.0 | 10720.0 | 2006033.0 |
| 20260327 | 8200.0 | 8690.0 | 8110.0 | 8250.0 | 345352.0 |
| 20260326 | 9140.0 | 9140.0 | 8220.0 | 8350.0 | 209260.0 |
| 20260325 | 9000.0 | 9330.0 | 8490.0 | 8620.0 | 549196.0 |
| 20260324 | 8450.0 | 10450.0 | 8400.0 | 9000.0 | 1422825.0 |
| 20260323 | 6960.0 | 8440.0 | 6960.0 | 8210.0 | 1025777.0 |
| 20260320 | 6930.0 | 7000.0 | 6630.0 | 6840.0 | 185930.0 |
| 20260319 | 7000.0 | 7090.0 | 6580.0 | 6930.0 | 199911.0 |
| 20260318 | 6850.0 | 7500.0 | 6600.0 | 6960.0 | 325728.0 |
| 20260317 | 6470.0 | 7020.0 | 6070.0 | 6850.0 | 320969.0 |
| 20260316 | 6300.0 | 6500.0 | 5730.0 | 6470.0 | 230037.0 |
| 20260313 | 6560.0 | 6560.0 | 5910.0 | 6300.0 | 372737.0 |
| 20260312 | 6090.0 | 6690.0 | 5850.0 | 6370.0 | 269745.0 |
| 20260311 | 5300.0 | 6250.0 | 5230.0 | 6090.0 | 436510.0 |
| 20260310 | 5410.0 | 5730.0 | 5150.0 | 5220.0 | 157977.0 |
| 20260309 | 4950.0 | 5500.0 | 4800.0 | 5350.0 | 310712.0 |
| 20260306 | 4965.0 | 5150.0 | 4765.0 | 5080.0 | 105333.0 |
| 20260305 | 4800.0 | 5060.0 | 4665.0 | 4960.0 | 104494.0 |
| 20260304 | 4855.0 | 4880.0 | 4080.0 | 4665.0 | 161442.0 |
| 20260303 | 4955.0 | 5290.0 | 4850.0 | 4880.0 | 245844.0 |
| 20260227 | 4600.0 | 5200.0 | 4600.0 | 4955.0 | 329791.0 |
| 20260226 | 4965.0 | 4965.0 | 4560.0 | 4600.0 | 144241.0 |
| 20260225 | 5140.0 | 5310.0 | 4860.0 | 4870.0 | 166984.0 |
| 20260224 | 5080.0 | 5500.0 | 4925.0 | 5140.0 | 338543.0 |
| 20260223 | 4840.0 | 5090.0 | 4765.0 | 4950.0 | 237914.0 |
| 20260220 | 4885.0 | 4885.0 | 4395.0 | 4680.0 | 185015.0 |
| 20260219 | 4910.0 | 4910.0 | 4345.0 | 4685.0 | 359172.0 |
| 20260213 | 4395.0 | 5390.0 | 4395.0 | 4945.0 | 841497.0 |
| 20260212 | 4840.0 | 4890.0 | 4345.0 | 4395.0 | 456007.0 |
| 20260211 | 5100.0 | 5100.0 | 4825.0 | 4960.0 | 280086.0 |
| 20260210 | 4435.0 | 5300.0 | 4405.0 | 5300.0 | 411465.0 |
| 20260209 | 4055.0 | 4395.0 | 4055.0 | 4395.0 | 321686.0 |
| 20260206 | 3990.0 | 5030.0 | 3820.0 | 4265.0 | 3042397.0 |
| 20260205 | 3540.0 | 4450.0 | 3445.0 | 3920.0 | 2660070.0 |
| 20260204 | 3975.0 | 4160.0 | 3535.0 | 3580.0 | 1489980.0 |
| 20260203 | 2985.0 | 3870.0 | 2980.0 | 3870.0 | 1054824.0 |
| 20260202 | 2970.0 | 3045.0 | 2905.0 | 2980.0 | 44308.0 |
| 20260130 | 2865.0 | 3015.0 | 2845.0 | 2970.0 | 51165.0 |
| 20260129 | 2915.0 | 2980.0 | 2825.0 | 2885.0 | 24627.0 |
| 20260128 | 2985.0 | 3050.0 | 2820.0 | 2935.0 | 42304.0 |
| 20260127 | 2905.0 | 2995.0 | 2900.0 | 2950.0 | 25128.0 |
| 20260126 | 2960.0 | 3090.0 | 2900.0 | 2940.0 | 52099.0 |
| 20260123 | 2900.0 | 2985.0 | 2835.0 | 2960.0 | 52985.0 |
| 20260122 | 2865.0 | 2945.0 | 2845.0 | 2855.0 | 24867.0 |
| 20260121 | 2845.0 | 2915.0 | 2840.0 | 2860.0 | 24801.0 |
| 20260120 | 2755.0 | 2880.0 | 2755.0 | 2865.0 | 24508.0 |
| 20260119 | 2690.0 | 2760.0 | 2670.0 | 2755.0 | 25310.0 |
| 20260116 | 2675.0 | 2765.0 | 2670.0 | 2690.0 | 14243.0 |
| 20260115 | 2675.0 | 2760.0 | 2585.0 | 2675.0 | 16684.0 |
| 20260114 | 2640.0 | 2680.0 | 2580.0 | 2680.0 | 12504.0 |
| 20260113 | 2715.0 | 2715.0 | 2655.0 | 2660.0 | 13556.0 |
| 20260112 | 2745.0 | 2765.0 | 2710.0 | 2715.0 | 10344.0 |
| 20260109 | 2710.0 | 2810.0 | 2710.0 | 2765.0 | 10953.0 |
| 20260108 | 2760.0 | 2785.0 | 2680.0 | 2730.0 | 18367.0 |
| 20260107 | 2735.0 | 2860.0 | 2735.0 | 2760.0 | 37888.0 |
| 20260106 | 2810.0 | 2900.0 | 2710.0 | 2735.0 | 25419.0 |
| 20260105 | 2700.0 | 2960.0 | 2600.0 | 2810.0 | 66603.0 |
| 20260102 | 2900.0 | 2900.0 | 2690.0 | 2720.0 | 22389.0 |
| 20251230 | 2750.0 | 2890.0 | 2705.0 | 2715.0 | 28855.0 |
| 20251229 | 2720.0 | 2800.0 | 2690.0 | 2770.0 | 15764.0 |
| 20251226 | 2830.0 | 2860.0 | 2710.0 | 2750.0 | 17567.0 |
| 20251224 | 2835.0 | 2895.0 | 2830.0 | 2830.0 | 8774.0 |
| 20251223 | 2910.0 | 2910.0 | 2825.0 | 2860.0 | 26901.0 |
| 20251222 | 2775.0 | 2920.0 | 2775.0 | 2840.0 | 36439.0 |
| 20251219 | 2855.0 | 2855.0 | 2680.0 | 2775.0 | 48409.0 |
| 20251218 | 2875.0 | 2880.0 | 2800.0 | 2800.0 | 5809.0 |
| 20251217 | 2860.0 | 2905.0 | 2800.0 | 2875.0 | 31637.0 |
| 20251216 | 3000.0 | 3005.0 | 2860.0 | 2860.0 | 30237.0 |
| 20251215 | 2920.0 | 3020.0 | 2880.0 | 2990.0 | 11917.0 |
| 20251212 | 2990.0 | 2990.0 | 2890.0 | 2930.0 | 37651.0 |
| 20251211 | 2870.0 | 3175.0 | 2815.0 | 2970.0 | 296483.0 |
| 20251210 | 2855.0 | 2860.0 | 2815.0 | 2820.0 | 24107.0 |
| 20251209 | 2800.0 | 2845.0 | 2750.0 | 2835.0 | 21572.0 |
| 20251208 | 2755.0 | 2830.0 | 2755.0 | 2800.0 | 26571.0 |
| 20251205 | 2760.0 | 2840.0 | 2755.0 | 2785.0 | 24450.0 |