한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260414 | 2970.0 | 3045.0 | 2925.0 | 3025.0 | 3717274.0 |
| 20260413 | 3435.0 | 3435.0 | 3340.0 | 3345.0 | 3992801.0 |
| 20260410 | 3005.0 | 3040.0 | 2955.0 | 3020.0 | 3995316.0 |
| 20260409 | 2955.0 | 3022.0 | 2900.0 | 2970.0 | 5100346.0 |
| 20260408 | 2800.0 | 3075.0 | 2740.0 | 2790.0 | 11260231.0 |
| 20260407 | 4255.0 | 4495.0 | 4180.0 | 4360.0 | 3677941.0 |
| 20260406 | 4300.0 | 4305.0 | 3945.0 | 4100.0 | 5024577.0 |
| 20260403 | 4000.0 | 4020.0 | 3775.0 | 3945.0 | 3639676.0 |
| 20260402 | 3260.0 | 3815.0 | 3175.0 | 3785.0 | 11384810.0 |
| 20260401 | 3425.0 | 3560.0 | 3285.0 | 3285.0 | 4746175.0 |
| 20260331 | 3755.0 | 3820.0 | 3425.0 | 3600.0 | 7357041.0 |
| 20260330 | 3545.0 | 3565.0 | 3360.0 | 3410.0 | 5448246.0 |
| 20260327 | 2885.0 | 2975.0 | 2845.0 | 2945.0 | 5419673.0 |
| 20260326 | 2770.0 | 2875.0 | 2710.0 | 2860.0 | 5435780.0 |
| 20260325 | 2610.0 | 2675.0 | 2490.0 | 2675.0 | 6855956.0 |
| 20260324 | 2700.0 | 2845.0 | 2685.0 | 2790.0 | 11648629.0 |
| 20260323 | 3300.0 | 3460.0 | 3260.0 | 3430.0 | 6602103.0 |
| 20260320 | 2985.0 | 3010.0 | 2890.0 | 3000.0 | 4438280.0 |
| 20260319 | 3300.0 | 3330.0 | 3095.0 | 3150.0 | 7321341.0 |
| 20260318 | 3075.0 | 3075.0 | 2825.0 | 2825.0 | 6778697.0 |
| 20260317 | 2960.0 | 3220.0 | 2960.0 | 3155.0 | 5335515.0 |
| 20260316 | 3190.0 | 3265.0 | 3070.0 | 3250.0 | 7929731.0 |
| 20260313 | 3090.0 | 3095.0 | 2950.0 | 3020.0 | 10193323.0 |
| 20260312 | 2825.0 | 3010.0 | 2755.0 | 2845.0 | 15207845.0 |
| 20260311 | 2395.0 | 2410.0 | 2190.0 | 2310.0 | 12152635.0 |
| 20260310 | 2505.0 | 2770.0 | 2260.0 | 2600.0 | 25244135.0 |
| 20260309 | 3475.0 | 3475.0 | 3200.0 | 3475.0 | 6264208.0 |
| 20260306 | 2115.0 | 2175.0 | 2040.0 | 2175.0 | 8852333.0 |
| 20260305 | 1914.0 | 2030.0 | 1888.0 | 2005.0 | 12887285.0 |
| 20260304 | 1912.0 | 1957.0 | 1851.0 | 1957.0 | 14070494.0 |
| 20260303 | 1680.0 | 1792.0 | 1672.0 | 1768.0 | 17325782.0 |
| 20260227 | 1385.0 | 1415.0 | 1379.0 | 1415.0 | 715877.0 |
| 20260226 | 1404.0 | 1410.0 | 1390.0 | 1399.0 | 561925.0 |
| 20260225 | 1433.0 | 1451.0 | 1416.0 | 1417.0 | 2060966.0 |
| 20260224 | 1442.0 | 1478.0 | 1438.0 | 1467.0 | 1249426.0 |
| 20260223 | 1431.0 | 1439.0 | 1417.0 | 1426.0 | 1572174.0 |
| 20260220 | 1459.0 | 1485.0 | 1456.0 | 1485.0 | 2056921.0 |
| 20260219 | 1397.0 | 1416.0 | 1293.0 | 1405.0 | 1868683.0 |
| 20260213 | 1297.0 | 1336.0 | 1289.0 | 1293.0 | 1063466.0 |
| 20260212 | 1383.0 | 1394.0 | 1370.0 | 1376.0 | 566193.0 |
| 20260211 | 1369.0 | 1381.0 | 1363.0 | 1367.0 | 461354.0 |
| 20260210 | 1374.0 | 1375.0 | 1354.0 | 1368.0 | 814294.0 |
| 20260209 | 1326.0 | 1369.0 | 1315.0 | 1318.0 | 741728.0 |
| 20260206 | 1328.0 | 1381.0 | 1305.0 | 1376.0 | 969564.0 |
| 20260205 | 1374.0 | 1385.0 | 1342.0 | 1356.0 | 1667717.0 |
| 20260204 | 1339.0 | 1357.0 | 1336.0 | 1337.0 | 1093743.0 |
| 20260203 | 1266.0 | 1286.0 | 1256.0 | 1261.0 | 957052.0 |
| 20260202 | 1324.0 | 1350.0 | 1252.0 | 1265.0 | 2439026.0 |
| 20260130 | 1403.0 | 1408.0 | 1333.0 | 1360.0 | 4122143.0 |
| 20260129 | 1313.0 | 1348.0 | 1299.0 | 1340.0 | 1746773.0 |
| 20260128 | 1282.0 | 1291.0 | 1273.0 | 1285.0 | 2858173.0 |
| 20260127 | 1230.0 | 1231.0 | 1202.0 | 1213.0 | 1009808.0 |
| 20260126 | 1230.0 | 1248.0 | 1224.0 | 1248.0 | 1746627.0 |
| 20260123 | 1193.0 | 1207.0 | 1192.0 | 1203.0 | 960469.0 |
| 20260122 | 1228.0 | 1244.0 | 1225.0 | 1234.0 | 2504933.0 |
| 20260121 | 1202.0 | 1208.0 | 1197.0 | 1204.0 | 1185287.0 |
| 20260120 | 1188.0 | 1197.0 | 1188.0 | 1192.0 | 880521.0 |
| 20260119 | 1172.0 | 1196.0 | 1172.0 | 1177.0 | 1027347.0 |
| 20260116 | 1175.0 | 1186.0 | 1171.0 | 1172.0 | 991238.0 |
| 20260115 | 1231.0 | 1245.0 | 1202.0 | 1216.0 | 3443340.0 |
| 20260114 | 1255.0 | 1257.0 | 1242.0 | 1246.0 | 4757214.0 |
| 20260113 | 1195.0 | 1207.0 | 1188.0 | 1202.0 | 4591477.0 |
| 20260112 | 1177.0 | 1180.0 | 1148.0 | 1173.0 | 8379350.0 |
| 20260109 | 1124.0 | 1130.0 | 1114.0 | 1130.0 | 14970549.0 |
| 20260108 | 1050.0 | 1056.0 | 1046.0 | 1048.0 | 2223790.0 |
| 20260107 | 1063.0 | 1115.0 | 1032.0 | 1053.0 | 9861425.0 |
| 20260106 | 1117.0 | 1125.0 | 1110.0 | 1116.0 | 5137020.0 |
| 20260105 | 1090.0 | 1103.0 | 1072.0 | 1074.0 | 2611333.0 |
| 20260102 | 1087.0 | 1103.0 | 1086.0 | 1103.0 | 1231111.0 |
| 20251230 | 1090.0 | 1111.0 | 1088.0 | 1107.0 | 4045192.0 |
| 20251229 | 1080.0 | 1098.0 | 1070.0 | 1078.0 | 4196171.0 |
| 20251226 | 1134.0 | 1140.0 | 1118.0 | 1127.0 | 1767943.0 |
| 20251224 | 1157.0 | 1157.0 | 1132.0 | 1134.0 | 7522509.0 |
| 20251223 | 1131.0 | 1141.0 | 1127.0 | 1133.0 | 6212090.0 |
| 20251222 | 1089.0 | 1111.0 | 1085.0 | 1106.0 | 3190799.0 |
| 20251219 | 1058.0 | 1063.0 | 1055.0 | 1059.0 | 2504098.0 |
| 20251218 | 1087.0 | 1092.0 | 1059.0 | 1078.0 | 3124574.0 |
| 20251217 | 1043.0 | 1074.0 | 1043.0 | 1066.0 | 5875227.0 |
| 20251216 | 1077.0 | 1150.0 | 1070.0 | 1076.0 | 7500870.0 |