한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260414 | 59900.0 | 59900.0 | 50565.0 | 53115.0 | 6416.0 |
| 20260413 | 59975.0 | 60170.0 | 58015.0 | 58015.0 | 12790.0 |
| 20260410 | 52335.0 | 53370.0 | 51805.0 | 52885.0 | 105562.0 |
| 20260409 | 51000.0 | 52700.0 | 51000.0 | 52095.0 | 9268.0 |
| 20260408 | 49465.0 | 54995.0 | 48270.0 | 48830.0 | 16691.0 |
| 20260407 | 74445.0 | 78985.0 | 73275.0 | 76225.0 | 6234.0 |
| 20260406 | 74855.0 | 75290.0 | 70000.0 | 71565.0 | 97818.0 |
| 20260403 | 70100.0 | 70400.0 | 67160.0 | 68675.0 | 11342.0 |
| 20260402 | 57390.0 | 67020.0 | 55940.0 | 66675.0 | 36792.0 |
| 20260401 | 60860.0 | 62550.0 | 57730.0 | 57730.0 | 7535.0 |
| 20260331 | 66100.0 | 67270.0 | 60330.0 | 63000.0 | 48527.0 |
| 20260330 | 62380.0 | 62675.0 | 59390.0 | 60290.0 | 46845.0 |
| 20260327 | 51320.0 | 52285.0 | 50070.0 | 52140.0 | 12917.0 |
| 20260326 | 48680.0 | 50355.0 | 48680.0 | 50085.0 | 18574.0 |
| 20260325 | 45955.0 | 46885.0 | 43755.0 | 46885.0 | 47499.0 |
| 20260324 | 47230.0 | 49805.0 | 47030.0 | 48800.0 | 29225.0 |
| 20260323 | 58110.0 | 60605.0 | 57372.0 | 60085.0 | 22390.0 |
| 20260320 | 52100.0 | 53000.0 | 50800.0 | 52735.0 | 18347.0 |
| 20260319 | 58315.0 | 58590.0 | 54875.0 | 55655.0 | 20318.0 |
| 20260318 | 53610.0 | 53610.0 | 49675.0 | 49675.0 | 26352.0 |
| 20260317 | 55765.0 | 56460.0 | 50525.0 | 55250.0 | 30849.0 |
| 20260316 | 56000.0 | 57330.0 | 52945.0 | 56780.0 | 42173.0 |
| 20260313 | 54180.0 | 54180.0 | 51000.0 | 52945.0 | 38976.0 |
| 20260312 | 49740.0 | 52840.0 | 48700.0 | 49755.0 | 71878.0 |
| 20260311 | 45965.0 | 45965.0 | 37855.0 | 40660.0 | 69514.0 |
| 20260310 | 43730.0 | 48460.0 | 40710.0 | 45965.0 | 144954.0 |
| 20260309 | 60855.0 | 60855.0 | 58730.0 | 60855.0 | 31219.0 |
| 20260306 | 36930.0 | 38035.0 | 36000.0 | 38035.0 | 54510.0 |
| 20260305 | 32425.0 | 35560.0 | 30615.0 | 35135.0 | 44794.0 |
| 20260304 | 33600.0 | 34400.0 | 32615.0 | 34400.0 | 81215.0 |
| 20260303 | 29425.0 | 31480.0 | 29350.0 | 30955.0 | 111964.0 |
| 20260227 | 24360.0 | 24905.0 | 24280.0 | 24905.0 | 1646.0 |
| 20260226 | 24635.0 | 24710.0 | 24390.0 | 24515.0 | 17244.0 |
| 20260225 | 25205.0 | 25465.0 | 24960.0 | 24965.0 | 53756.0 |
| 20260224 | 25395.0 | 25945.0 | 25370.0 | 25735.0 | 14138.0 |
| 20260223 | 25150.0 | 25215.0 | 24850.0 | 24980.0 | 11500.0 |
| 20260220 | 25645.0 | 26025.0 | 25585.0 | 26025.0 | 48913.0 |
| 20260219 | 24605.0 | 24850.0 | 24520.0 | 24615.0 | 11306.0 |
| 20260213 | 22820.0 | 22880.0 | 22600.0 | 22715.0 | 133944.0 |
| 20260212 | 24400.0 | 24465.0 | 24100.0 | 24105.0 | 13340.0 |
| 20260211 | 24115.0 | 24230.0 | 23970.0 | 24040.0 | 2809.0 |
| 20260210 | 24145.0 | 24175.0 | 23825.0 | 24075.0 | 2741.0 |
| 20260209 | 23185.0 | 23360.0 | 23070.0 | 23090.0 | 7007.0 |
| 20260206 | 23210.0 | 24190.0 | 23015.0 | 24130.0 | 25784.0 |
| 20260205 | 24195.0 | 24350.0 | 23625.0 | 23840.0 | 27757.0 |
| 20260204 | 23590.0 | 23820.0 | 23475.0 | 23490.0 | 13431.0 |
| 20260203 | 22285.0 | 22525.0 | 22030.0 | 22135.0 | 5802.0 |
| 20260202 | 23295.0 | 23600.0 | 22025.0 | 22275.0 | 75239.0 |
| 20260130 | 24685.0 | 24725.0 | 23375.0 | 23840.0 | 266592.0 |
| 20260129 | 23000.0 | 23685.0 | 22985.0 | 23545.0 | 128800.0 |
| 20260128 | 22485.0 | 22675.0 | 22350.0 | 22495.0 | 45471.0 |
| 20260127 | 21550.0 | 21565.0 | 21055.0 | 21195.0 | 40068.0 |
| 20260126 | 21630.0 | 21990.0 | 21505.0 | 21990.0 | 122233.0 |
| 20260123 | 20915.0 | 21160.0 | 20890.0 | 21125.0 | 35051.0 |
| 20260122 | 21610.0 | 21840.0 | 21535.0 | 21715.0 | 40094.0 |
| 20260121 | 21135.0 | 21205.0 | 21025.0 | 21135.0 | 44271.0 |
| 20260120 | 20920.0 | 21010.0 | 20845.0 | 20960.0 | 39935.0 |
| 20260119 | 20545.0 | 22525.0 | 20545.0 | 20690.0 | 22281.0 |
| 20260116 | 20630.0 | 20755.0 | 20480.0 | 20480.0 | 50712.0 |
| 20260115 | 21815.0 | 21915.0 | 21132.0 | 21410.0 | 17523.0 |
| 20260114 | 22035.0 | 22100.0 | 21850.0 | 21875.0 | 24551.0 |
| 20260113 | 20935.0 | 21200.0 | 20900.0 | 21090.0 | 16492.0 |
| 20260112 | 20710.0 | 20710.0 | 20155.0 | 20560.0 | 27578.0 |
| 20260109 | 18100.0 | 19855.0 | 18100.0 | 19790.0 | 50773.0 |
| 20260108 | 18440.0 | 18520.0 | 18305.0 | 18355.0 | 19391.0 |
| 20260107 | 18600.0 | 18655.0 | 18095.0 | 18420.0 | 209723.0 |
| 20260106 | 19640.0 | 19755.0 | 19500.0 | 19630.0 | 30618.0 |
| 20260105 | 19090.0 | 19340.0 | 18755.0 | 18775.0 | 65969.0 |
| 20260102 | 19070.0 | 19385.0 | 19070.0 | 19385.0 | 9492.0 |
| 20251230 | 19200.0 | 19505.0 | 19120.0 | 19435.0 | 33914.0 |
| 20251229 | 18935.0 | 19050.0 | 18760.0 | 18890.0 | 26628.0 |
| 20251226 | 19970.0 | 19980.0 | 19635.0 | 19790.0 | 4877.0 |
| 20251224 | 20375.0 | 20375.0 | 19855.0 | 19910.0 | 23767.0 |
| 20251223 | 19880.0 | 20010.0 | 19855.0 | 19910.0 | 31049.0 |
| 20251222 | 19160.0 | 19450.0 | 19160.0 | 19395.0 | 19970.0 |
| 20251219 | 18525.0 | 18600.0 | 18465.0 | 18515.0 | 5300.0 |
| 20251218 | 19120.0 | 19135.0 | 18540.0 | 18865.0 | 122822.0 |
| 20251217 | 18210.0 | 18675.0 | 18190.0 | 18645.0 | 30385.0 |
| 20251216 | 18865.0 | 18900.0 | 18740.0 | 18795.0 | 25070.0 |