한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260410 | 52395.0 | 53170.0 | 51570.0 | 52620.0 | 13234.0 |
| 20260409 | 51265.0 | 52540.0 | 50685.0 | 51765.0 | 23632.0 |
| 20260408 | 48425.0 | 53165.0 | 47960.0 | 48545.0 | 93539.0 |
| 20260407 | 74490.0 | 78265.0 | 73310.0 | 76005.0 | 27565.0 |
| 20260406 | 75385.0 | 75465.0 | 69200.0 | 71865.0 | 38321.0 |
| 20260403 | 72045.0 | 73000.0 | 65400.0 | 72985.0 | 16892.0 |
| 20260402 | 56780.0 | 66615.0 | 55595.0 | 66235.0 | 103733.0 |
| 20260401 | 59990.0 | 62120.0 | 57240.0 | 57240.0 | 105015.0 |
| 20260331 | 65540.0 | 66915.0 | 60090.0 | 62445.0 | 63145.0 |
| 20260330 | 62140.0 | 62140.0 | 59000.0 | 59600.0 | 81318.0 |
| 20260327 | 50615.0 | 51945.0 | 49645.0 | 51770.0 | 61741.0 |
| 20260326 | 48380.0 | 50020.0 | 48370.0 | 49870.0 | 28989.0 |
| 20260325 | 45345.0 | 46560.0 | 43600.0 | 46560.0 | 42084.0 |
| 20260324 | 47175.0 | 49435.0 | 46100.0 | 48445.0 | 91971.0 |
| 20260323 | 57835.0 | 60000.0 | 56020.0 | 59740.0 | 58062.0 |
| 20260320 | 51900.0 | 52420.0 | 50400.0 | 52420.0 | 62483.0 |
| 20260319 | 57985.0 | 58030.0 | 54220.0 | 55105.0 | 96018.0 |
| 20260318 | 53450.0 | 53450.0 | 49290.0 | 49290.0 | 68534.0 |
| 20260317 | 51880.0 | 56255.0 | 48800.0 | 54845.0 | 61504.0 |
| 20260316 | 55760.0 | 57005.0 | 53560.0 | 56600.0 | 75737.0 |
| 20260313 | 53835.0 | 53930.0 | 51630.0 | 52635.0 | 74674.0 |
| 20260312 | 49425.0 | 52400.0 | 48115.0 | 49235.0 | 125708.0 |
| 20260311 | 42060.0 | 42070.0 | 38265.0 | 40310.0 | 144415.0 |
| 20260310 | 43940.0 | 48175.0 | 40425.0 | 45745.0 | 411075.0 |
| 20260309 | 60565.0 | 60565.0 | 57000.0 | 60565.0 | 55608.0 |
| 20260306 | 36760.0 | 37855.0 | 35670.0 | 37855.0 | 273245.0 |
| 20260305 | 33380.0 | 35370.0 | 33055.0 | 34935.0 | 188883.0 |
| 20260304 | 33285.0 | 34135.0 | 32360.0 | 34135.0 | 282374.0 |
| 20260303 | 29215.0 | 31235.0 | 29155.0 | 30745.0 | 407556.0 |
| 20260227 | 24235.0 | 24755.0 | 24100.0 | 24755.0 | 7447.0 |
| 20260226 | 24480.0 | 24530.0 | 24300.0 | 24320.0 | 19124.0 |
| 20260225 | 25045.0 | 25285.0 | 24665.0 | 24665.0 | 81827.0 |
| 20260224 | 25230.0 | 25775.0 | 25130.0 | 25505.0 | 9871.0 |
| 20260223 | 25020.0 | 25080.0 | 24720.0 | 24760.0 | 17357.0 |
| 20260220 | 25470.0 | 25870.0 | 25400.0 | 25870.0 | 63790.0 |
| 20260219 | 24410.0 | 24715.0 | 24350.0 | 24500.0 | 19733.0 |
| 20260213 | 22600.0 | 22740.0 | 22485.0 | 22485.0 | 6758.0 |
| 20260212 | 24175.0 | 24310.0 | 23950.0 | 24035.0 | 6383.0 |
| 20260211 | 23975.0 | 24090.0 | 23845.0 | 23900.0 | 8070.0 |
| 20260210 | 24000.0 | 24000.0 | 23610.0 | 23925.0 | 21620.0 |
| 20260209 | 23095.0 | 23460.0 | 22885.0 | 22950.0 | 21128.0 |
| 20260206 | 23120.0 | 24105.0 | 22800.0 | 23960.0 | 52346.0 |
| 20260205 | 24015.0 | 24200.0 | 23420.0 | 23655.0 | 41231.0 |
| 20260204 | 23395.0 | 23685.0 | 23310.0 | 23390.0 | 78101.0 |
| 20260203 | 22140.0 | 22470.0 | 21980.0 | 21980.0 | 19190.0 |
| 20260202 | 23130.0 | 23515.0 | 21900.0 | 22115.0 | 170595.0 |
| 20260130 | 24485.0 | 24580.0 | 23205.0 | 23755.0 | 353432.0 |
| 20260129 | 22825.0 | 23510.0 | 22820.0 | 23345.0 | 113791.0 |
| 20260128 | 22400.0 | 22550.0 | 22225.0 | 22380.0 | 78597.0 |
| 20260127 | 21440.0 | 21450.0 | 20960.0 | 21090.0 | 23812.0 |
| 20260126 | 21485.0 | 21860.0 | 21375.0 | 21860.0 | 32775.0 |
| 20260123 | 20810.0 | 21030.0 | 20800.0 | 20950.0 | 37726.0 |
| 20260122 | 21455.0 | 21700.0 | 21415.0 | 21610.0 | 49629.0 |
| 20260121 | 21000.0 | 21080.0 | 20890.0 | 21030.0 | 19181.0 |
| 20260120 | 20765.0 | 20910.0 | 20725.0 | 20870.0 | 22761.0 |
| 20260119 | 20480.0 | 20870.0 | 20475.0 | 20585.0 | 13304.0 |
| 20260116 | 20470.0 | 20790.0 | 20400.0 | 20400.0 | 26747.0 |
| 20260115 | 21555.0 | 21750.0 | 21000.0 | 21285.0 | 61378.0 |
| 20260114 | 21920.0 | 21930.0 | 21525.0 | 21760.0 | 50298.0 |
| 20260113 | 20850.0 | 21055.0 | 20750.0 | 21025.0 | 45509.0 |
| 20260112 | 20565.0 | 20605.0 | 20025.0 | 20500.0 | 82452.0 |
| 20260109 | 19635.0 | 19725.0 | 19485.0 | 19725.0 | 83490.0 |
| 20260108 | 18335.0 | 18420.0 | 18215.0 | 18260.0 | 34215.0 |
| 20260107 | 18505.0 | 18990.0 | 18000.0 | 18325.0 | 144872.0 |
| 20260106 | 19515.0 | 19615.0 | 19360.0 | 19500.0 | 43956.0 |
| 20260105 | 18985.0 | 19200.0 | 18685.0 | 18705.0 | 43506.0 |
| 20260102 | 18990.0 | 19280.0 | 18960.0 | 19280.0 | 8031.0 |
| 20251230 | 19055.0 | 19385.0 | 19010.0 | 19355.0 | 39661.0 |
| 20251229 | 18785.0 | 18915.0 | 18635.0 | 18770.0 | 40052.0 |
| 20251226 | 19800.0 | 19875.0 | 19475.0 | 19695.0 | 9315.0 |
| 20251224 | 20205.0 | 20205.0 | 19790.0 | 19805.0 | 27154.0 |
| 20251223 | 19765.0 | 19920.0 | 19450.0 | 19805.0 | 54476.0 |
| 20251222 | 19010.0 | 19385.0 | 19000.0 | 19305.0 | 49409.0 |
| 20251219 | 18435.0 | 18500.0 | 18375.0 | 18405.0 | 33913.0 |
| 20251218 | 18980.0 | 19030.0 | 18480.0 | 18775.0 | 41356.0 |
| 20251217 | 18130.0 | 18575.0 | 18130.0 | 18555.0 | 77724.0 |
| 20251216 | 18750.0 | 19375.0 | 18635.0 | 18690.0 | 58191.0 |
| 20251215 | 19455.0 | 19605.0 | 19430.0 | 19500.0 | 46131.0 |