한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260414 | 58255.0 | 58255.0 | 51200.0 | 52935.0 | 2554.0 |
| 20260413 | 59620.0 | 59865.0 | 58250.0 | 58255.0 | 3076.0 |
| 20260410 | 52505.0 | 53070.0 | 51855.0 | 52760.0 | 2854.0 |
| 20260409 | 51530.0 | 52795.0 | 50755.0 | 51720.0 | 7040.0 |
| 20260408 | 48740.0 | 53500.0 | 47950.0 | 48765.0 | 19976.0 |
| 20260407 | 74835.0 | 77985.0 | 73675.0 | 76435.0 | 3134.0 |
| 20260406 | 74880.0 | 74880.0 | 69075.0 | 71525.0 | 6755.0 |
| 20260403 | 72105.0 | 72610.0 | 70010.0 | 72610.0 | 1917.0 |
| 20260402 | 57000.0 | 66530.0 | 55825.0 | 66000.0 | 3866.0 |
| 20260401 | 60810.0 | 62220.0 | 56960.0 | 56960.0 | 58029.0 |
| 20260331 | 65815.0 | 66915.0 | 60185.0 | 62675.0 | 11832.0 |
| 20260330 | 61960.0 | 62300.0 | 58840.0 | 59480.0 | 10367.0 |
| 20260327 | 50850.0 | 51900.0 | 50305.0 | 51520.0 | 7053.0 |
| 20260326 | 48720.0 | 50130.0 | 48000.0 | 49650.0 | 8105.0 |
| 20260325 | 48610.0 | 48610.0 | 43900.0 | 46345.0 | 8744.0 |
| 20260324 | 46930.0 | 49525.0 | 46750.0 | 48610.0 | 14895.0 |
| 20260323 | 57705.0 | 59975.0 | 57180.0 | 59975.0 | 11142.0 |
| 20260320 | 55000.0 | 55000.0 | 50635.0 | 52430.0 | 5540.0 |
| 20260319 | 57800.0 | 58285.0 | 54450.0 | 55005.0 | 11315.0 |
| 20260318 | 53330.0 | 53330.0 | 49305.0 | 49305.0 | 5483.0 |
| 20260317 | 52290.0 | 56205.0 | 52055.0 | 54765.0 | 7048.0 |
| 20260316 | 55695.0 | 56920.0 | 53665.0 | 56750.0 | 8908.0 |
| 20260313 | 54400.0 | 54400.0 | 51685.0 | 52700.0 | 16516.0 |
| 20260312 | 49065.0 | 52500.0 | 48370.0 | 49455.0 | 43746.0 |
| 20260311 | 41900.0 | 41965.0 | 38230.0 | 40360.0 | 38659.0 |
| 20260310 | 43620.0 | 48100.0 | 40580.0 | 45500.0 | 20643.0 |
| 20260309 | 60415.0 | 60415.0 | 54540.0 | 60415.0 | 3101.0 |
| 20260306 | 35970.0 | 37765.0 | 35705.0 | 37765.0 | 20670.0 |
| 20260305 | 34145.0 | 35160.0 | 33050.0 | 34890.0 | 55152.0 |
| 20260304 | 31200.0 | 34140.0 | 30685.0 | 34140.0 | 80242.0 |
| 20260303 | 29245.0 | 31275.0 | 29190.0 | 30685.0 | 54839.0 |
| 20260227 | 24250.0 | 24250.0 | 24125.0 | 24125.0 | 9.0 |
| 20260226 | 24510.0 | 24530.0 | 24330.0 | 24360.0 | 10235.0 |
| 20260225 | 25050.0 | 25140.0 | 24890.0 | 24940.0 | 73.0 |
| 20260224 | 25330.0 | 25755.0 | 25190.0 | 25640.0 | 7.0 |
| 20260223 | 25030.0 | 25105.0 | 24860.0 | 24925.0 | 204.0 |
| 20260220 | 25500.0 | 25800.0 | 25315.0 | 25800.0 | 2205.0 |
| 20260219 | 24470.0 | 24685.0 | 24320.0 | 24570.0 | 1641.0 |
| 20260213 | 22545.0 | 22795.0 | 22435.0 | 22435.0 | 637.0 |
| 20260212 | 24080.0 | 24080.0 | 24080.0 | 24080.0 | 70.0 |
| 20260211 | 23880.0 | 23970.0 | 23880.0 | 23950.0 | 612.0 |
| 20260210 | 24075.0 | 24075.0 | 23755.0 | 23835.0 | 398.0 |
| 20260209 | 23000.0 | 23250.0 | 22980.0 | 22980.0 | 1116.0 |
| 20260206 | 22880.0 | 24040.0 | 22880.0 | 24040.0 | 833.0 |
| 20260205 | 23950.0 | 24120.0 | 23530.0 | 23695.0 | 158.0 |
| 20260204 | 23360.0 | 23610.0 | 23300.0 | 23385.0 | 284.0 |
| 20260203 | 22175.0 | 22345.0 | 22010.0 | 22070.0 | 41.0 |
| 20260202 | 23455.0 | 23455.0 | 21980.0 | 22205.0 | 2340.0 |
| 20260130 | 24530.0 | 24575.0 | 23235.0 | 23650.0 | 148950.0 |
| 20260129 | 22900.0 | 23515.0 | 22850.0 | 23395.0 | 49976.0 |
| 20260128 | 22325.0 | 22495.0 | 22175.0 | 22405.0 | 1706.0 |
| 20260127 | 21420.0 | 21425.0 | 20945.0 | 21055.0 | 427.0 |
| 20260126 | 21510.0 | 21825.0 | 21380.0 | 21825.0 | 804.0 |
| 20260123 | 20790.0 | 21040.0 | 20745.0 | 20945.0 | 346.0 |
| 20260122 | 21460.0 | 21695.0 | 21405.0 | 21575.0 | 3285.0 |
| 20260121 | 21045.0 | 21070.0 | 20880.0 | 21070.0 | 4513.0 |
| 20260120 | 20790.0 | 20875.0 | 20730.0 | 20805.0 | 4639.0 |
| 20260119 | 20495.0 | 20870.0 | 20450.0 | 20570.0 | 33.0 |
| 20260116 | 20505.0 | 20615.0 | 20415.0 | 20415.0 | 1161.0 |
| 20260115 | 21540.0 | 21740.0 | 21035.0 | 21280.0 | 19367.0 |
| 20260114 | 21970.0 | 21970.0 | 21740.0 | 21775.0 | 4897.0 |
| 20260113 | 20840.0 | 21000.0 | 20810.0 | 20975.0 | 14363.0 |
| 20260112 | 20605.0 | 20605.0 | 20160.0 | 20475.0 | 7389.0 |
| 20260109 | 19685.0 | 19740.0 | 19480.0 | 19740.0 | 25466.0 |
| 20260108 | 18340.0 | 18405.0 | 18225.0 | 18225.0 | 5457.0 |
| 20260107 | 18490.0 | 18520.0 | 17995.0 | 18315.0 | 39873.0 |
| 20260106 | 19560.0 | 19635.0 | 19410.0 | 19425.0 | 6755.0 |
| 20260105 | 18985.0 | 19155.0 | 18685.0 | 18700.0 | 2261.0 |
| 20260102 | 18985.0 | 19235.0 | 18985.0 | 19190.0 | 589.0 |
| 20251230 | 19070.0 | 19380.0 | 19045.0 | 19355.0 | 2281.0 |
| 20251229 | 18825.0 | 18855.0 | 18665.0 | 18790.0 | 3478.0 |
| 20251226 | 19830.0 | 19860.0 | 19495.0 | 19675.0 | 1075.0 |
| 20251224 | 20265.0 | 20265.0 | 19770.0 | 19840.0 | 10257.0 |
| 20251223 | 19790.0 | 19890.0 | 19755.0 | 19755.0 | 11016.0 |
| 20251222 | 19085.0 | 19325.0 | 19040.0 | 19285.0 | 8826.0 |
| 20251219 | 18430.0 | 18500.0 | 18385.0 | 18415.0 | 3549.0 |
| 20251218 | 18965.0 | 19050.0 | 18480.0 | 18730.0 | 7781.0 |
| 20251217 | 18110.0 | 18567.0 | 18065.0 | 18540.0 | 15199.0 |
| 20251216 | 18775.0 | 18795.0 | 18645.0 | 18730.0 | 4928.0 |