한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260414 | 52210.0 | 53310.0 | 51395.0 | 53030.0 | 3664.0 |
| 20260413 | 60135.0 | 60260.0 | 58685.0 | 58685.0 | 3153.0 |
| 20260410 | 53095.0 | 53390.0 | 52025.0 | 53205.0 | 5258.0 |
| 20260409 | 51450.0 | 52920.0 | 51265.0 | 52255.0 | 12887.0 |
| 20260408 | 48090.0 | 53375.0 | 48050.0 | 48655.0 | 61177.0 |
| 20260407 | 74990.0 | 78795.0 | 73975.0 | 76615.0 | 14034.0 |
| 20260406 | 75740.0 | 75970.0 | 69870.0 | 72165.0 | 12521.0 |
| 20260403 | 73190.0 | 73190.0 | 45000.0 | 71975.0 | 2091.0 |
| 20260402 | 57230.0 | 66285.0 | 56020.0 | 66285.0 | 29531.0 |
| 20260401 | 60640.0 | 62615.0 | 57195.0 | 57195.0 | 7424.0 |
| 20260331 | 66175.0 | 67300.0 | 60590.0 | 62965.0 | 82787.0 |
| 20260330 | 62350.0 | 62660.0 | 59235.0 | 60035.0 | 71876.0 |
| 20260327 | 50950.0 | 52270.0 | 50710.0 | 52040.0 | 19149.0 |
| 20260326 | 48835.0 | 50450.0 | 48730.0 | 50210.0 | 12057.0 |
| 20260325 | 46175.0 | 46860.0 | 44000.0 | 46740.0 | 36064.0 |
| 20260324 | 47460.0 | 50550.0 | 47135.0 | 48775.0 | 62098.0 |
| 20260323 | 58415.0 | 60405.0 | 57000.0 | 60165.0 | 36360.0 |
| 20260320 | 52250.0 | 52935.0 | 50830.0 | 52715.0 | 78407.0 |
| 20260319 | 58340.0 | 58380.0 | 54750.0 | 56500.0 | 79990.0 |
| 20260318 | 53800.0 | 53800.0 | 49715.0 | 49715.0 | 113570.0 |
| 20260317 | 52820.0 | 57155.0 | 52520.0 | 55140.0 | 139128.0 |
| 20260316 | 56385.0 | 58900.0 | 53920.0 | 57100.0 | 147460.0 |
| 20260313 | 54085.0 | 55000.0 | 52000.0 | 53270.0 | 85781.0 |
| 20260312 | 49750.0 | 52200.0 | 48550.0 | 49700.0 | 56700.0 |
| 20260311 | 42185.0 | 42185.0 | 38765.0 | 40490.0 | 148159.0 |
| 20260310 | 44000.0 | 48185.0 | 40620.0 | 45825.0 | 79054.0 |
| 20260309 | 60815.0 | 60815.0 | 58015.0 | 60790.0 | 4428.0 |
| 20260306 | 36995.0 | 38015.0 | 35955.0 | 38015.0 | 74165.0 |
| 20260305 | 33650.0 | 35415.0 | 33310.0 | 35170.0 | 128289.0 |
| 20260304 | 33555.0 | 34340.0 | 32580.0 | 34340.0 | 117784.0 |
| 20260303 | 29415.0 | 31355.0 | 29280.0 | 30905.0 | 79450.0 |
| 20260227 | 24390.0 | 24825.0 | 24270.0 | 24825.0 | 381.0 |
| 20260226 | 24620.0 | 24620.0 | 24420.0 | 24510.0 | 446.0 |
| 20260225 | 25220.0 | 25405.0 | 24820.0 | 24820.0 | 60360.0 |
| 20260224 | 25445.0 | 25955.0 | 25415.0 | 25730.0 | 20528.0 |
| 20260223 | 25160.0 | 25205.0 | 24875.0 | 24995.0 | 31646.0 |
| 20260220 | 25665.0 | 26020.0 | 25560.0 | 26020.0 | 21391.0 |
| 20260219 | 24590.0 | 24875.0 | 23510.0 | 24620.0 | 24965.0 |
| 20260213 | 22740.0 | 22835.0 | 22600.0 | 22710.0 | 13839.0 |
| 20260212 | 24390.0 | 24440.0 | 24090.0 | 24090.0 | 3822.0 |
| 20260211 | 24090.0 | 24210.0 | 23970.0 | 23995.0 | 13223.0 |
| 20260210 | 24175.0 | 24175.0 | 23785.0 | 24045.0 | 39979.0 |
| 20260209 | 23190.0 | 23400.0 | 23070.0 | 23075.0 | 52346.0 |
| 20260206 | 23200.0 | 24192.0 | 22880.0 | 24125.0 | 82369.0 |
| 20260205 | 24205.0 | 24375.0 | 23625.0 | 23900.0 | 56092.0 |
| 20260204 | 23590.0 | 23840.0 | 22240.0 | 23505.0 | 30904.0 |
| 20260203 | 22270.0 | 22560.0 | 22020.0 | 22160.0 | 44900.0 |
| 20260202 | 23320.0 | 23665.0 | 22025.0 | 22320.0 | 201262.0 |
| 20260130 | 24680.0 | 24725.0 | 23310.0 | 23825.0 | 121942.0 |
| 20260129 | 23055.0 | 23685.0 | 23015.0 | 23495.0 | 22053.0 |
| 20260128 | 22510.0 | 22660.0 | 22345.0 | 22475.0 | 4831.0 |
| 20260127 | 21550.0 | 21555.0 | 21075.0 | 21230.0 | 2808.0 |
| 20260126 | 21610.0 | 21975.0 | 21540.0 | 21975.0 | 36872.0 |
| 20260123 | 20915.0 | 21155.0 | 20895.0 | 21115.0 | 10064.0 |
| 20260122 | 21590.0 | 21840.0 | 21565.0 | 21700.0 | 7254.0 |
| 20260121 | 21170.0 | 21210.0 | 21025.0 | 21090.0 | 15085.0 |
| 20260120 | 20910.0 | 21000.0 | 20840.0 | 20955.0 | 10584.0 |
| 20260119 | 20615.0 | 21000.0 | 20595.0 | 20695.0 | 24038.0 |
| 20260116 | 20625.0 | 20740.0 | 20525.0 | 20525.0 | 10387.0 |
| 20260115 | 21655.0 | 21870.0 | 21130.0 | 21405.0 | 58634.0 |
| 20260114 | 22105.0 | 22105.0 | 21850.0 | 21900.0 | 28988.0 |
| 20260113 | 21025.0 | 21195.0 | 20850.0 | 21125.0 | 34696.0 |
| 20260112 | 20675.0 | 20710.0 | 20230.0 | 20625.0 | 12596.0 |
| 20260109 | 19755.0 | 19845.0 | 19605.0 | 19845.0 | 18167.0 |
| 20260108 | 18420.0 | 18450.0 | 18315.0 | 18340.0 | 2791.0 |
| 20260107 | 18590.0 | 18590.0 | 18070.0 | 18400.0 | 52653.0 |
| 20260106 | 19675.0 | 19750.0 | 19495.0 | 19620.0 | 22191.0 |
| 20260105 | 19090.0 | 19160.0 | 18785.0 | 18815.0 | 7559.0 |
| 20260102 | 19175.0 | 19400.0 | 19160.0 | 19400.0 | 1567.0 |
| 20251230 | 19220.0 | 19515.0 | 19160.0 | 19435.0 | 12894.0 |
| 20251229 | 18925.0 | 18955.0 | 18795.0 | 18910.0 | 4675.0 |
| 20251226 | 19920.0 | 19985.0 | 19585.0 | 19775.0 | 35106.0 |
| 20251224 | 20370.0 | 20370.0 | 19865.0 | 19905.0 | 94566.0 |
| 20251223 | 19890.0 | 20025.0 | 19880.0 | 19905.0 | 36216.0 |
| 20251222 | 19165.0 | 19420.0 | 19165.0 | 19380.0 | 21377.0 |
| 20251219 | 18515.0 | 18580.0 | 18460.0 | 18515.0 | 3934.0 |
| 20251218 | 19115.0 | 19140.0 | 18540.0 | 18860.0 | 24091.0 |
| 20251217 | 18195.0 | 18645.0 | 18175.0 | 18625.0 | 46340.0 |
| 20251216 | 18840.0 | 18885.0 | 18730.0 | 18815.0 | 14851.0 |