한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260414 | 51970.0 | 53325.0 | 51025.0 | 53055.0 | 395.0 |
| 20260413 | 59310.0 | 59310.0 | 58585.0 | 58880.0 | 1654.0 |
| 20260410 | 52270.0 | 53135.0 | 51580.0 | 52890.0 | 199.0 |
| 20260409 | 50600.0 | 52325.0 | 50600.0 | 51275.0 | 1147.0 |
| 20260408 | 48240.0 | 52535.0 | 48190.0 | 48985.0 | 792.0 |
| 20260407 | 74375.0 | 78535.0 | 73085.0 | 76630.0 | 3375.0 |
| 20260406 | 75275.0 | 75275.0 | 70200.0 | 71565.0 | 42436.0 |
| 20260403 | 71495.0 | 71520.0 | 61500.0 | 68830.0 | 3473.0 |
| 20260402 | 57250.0 | 66160.0 | 56530.0 | 66160.0 | 10115.0 |
| 20260401 | 60805.0 | 62430.0 | 57035.0 | 57035.0 | 2731.0 |
| 20260331 | 66000.0 | 66960.0 | 60360.0 | 63110.0 | 5955.0 |
| 20260330 | 62220.0 | 62445.0 | 59295.0 | 59655.0 | 7626.0 |
| 20260327 | 50730.0 | 51910.0 | 49850.0 | 51775.0 | 6677.0 |
| 20260326 | 48430.0 | 50260.0 | 48410.0 | 49720.0 | 3566.0 |
| 20260325 | 46080.0 | 46607.0 | 43715.0 | 46580.0 | 9116.0 |
| 20260324 | 46810.0 | 50847.0 | 46745.0 | 48590.0 | 14540.0 |
| 20260323 | 57880.0 | 60255.0 | 55000.0 | 60255.0 | 3180.0 |
| 20260320 | 52090.0 | 52485.0 | 50350.0 | 52485.0 | 4977.0 |
| 20260319 | 58050.0 | 58500.0 | 54800.0 | 55130.0 | 4031.0 |
| 20260318 | 53580.0 | 53580.0 | 49615.0 | 49615.0 | 13362.0 |
| 20260317 | 51880.0 | 56585.0 | 51800.0 | 56585.0 | 3325.0 |
| 20260316 | 56120.0 | 58000.0 | 54450.0 | 56585.0 | 3106.0 |
| 20260313 | 54045.0 | 54045.0 | 51810.0 | 52925.0 | 3149.0 |
| 20260312 | 49480.0 | 63130.0 | 47000.0 | 49565.0 | 3469.0 |
| 20260311 | 40790.0 | 40790.0 | 39010.0 | 39460.0 | 584.0 |
| 20260310 | 43740.0 | 47830.0 | 40580.0 | 45255.0 | 5357.0 |
| 20260309 | 59695.0 | 59695.0 | 59695.0 | 59695.0 | 409.0 |
| 20260306 | 36780.0 | 38340.0 | 36050.0 | 37315.0 | 680.0 |
| 20260305 | 33485.0 | 35105.0 | 32990.0 | 35105.0 | 1103.0 |
| 20260304 | 33395.0 | 33940.0 | 32705.0 | 33900.0 | 4475.0 |
| 20260303 | 29400.0 | 30770.0 | 29060.0 | 30465.0 | 2779.0 |
| 20260227 | 24465.0 | 24515.0 | 24465.0 | 24515.0 | 1778.0 |
| 20260226 | 24575.0 | 24575.0 | 24265.0 | 24395.0 | 227.0 |
| 20260225 | 25075.0 | 25260.0 | 24835.0 | 24970.0 | 2191.0 |
| 20260224 | 25310.0 | 25755.0 | 25120.0 | 25650.0 | 166.0 |
| 20260223 | 25030.0 | 25065.0 | 24830.0 | 24895.0 | 4.0 |
| 20260220 | 25400.0 | 25815.0 | 25250.0 | 25815.0 | 145.0 |
| 20260219 | 24445.0 | 24460.0 | 24445.0 | 24460.0 | 2.0 |
| 20260213 | 22765.0 | 22765.0 | 22765.0 | 22765.0 | 1.0 |
| 20260212 | 23830.0 | 23830.0 | 23830.0 | 23830.0 | 0.0 |
| 20260211 | 23785.0 | 23815.0 | 23785.0 | 23815.0 | 7.0 |
| 20260210 | 24050.0 | 24050.0 | 23705.0 | 23750.0 | 465.0 |
| 20260209 | 23075.0 | 23160.0 | 22880.0 | 22925.0 | 23.0 |
| 20260206 | 23095.0 | 23935.0 | 22740.0 | 23895.0 | 16.0 |
| 20260205 | 24115.0 | 24115.0 | 23580.0 | 23600.0 | 263.0 |
| 20260204 | 23270.0 | 23380.0 | 23270.0 | 23380.0 | 16.0 |
| 20260203 | 22105.0 | 22110.0 | 21935.0 | 21935.0 | 40077.0 |
| 20260202 | 23250.0 | 23250.0 | 21970.0 | 21970.0 | 90.0 |
| 20260130 | 24570.0 | 24570.0 | 23570.0 | 23570.0 | 8635.0 |
| 20260129 | 23090.0 | 23600.0 | 22970.0 | 23445.0 | 193.0 |
| 20260128 | 22440.0 | 22585.0 | 22280.0 | 22585.0 | 99.0 |
| 20260127 | 21485.0 | 21485.0 | 21025.0 | 21070.0 | 22.0 |
| 20260126 | 21570.0 | 21885.0 | 21475.0 | 21885.0 | 42.0 |
| 20260123 | 20850.0 | 21095.0 | 20760.0 | 20990.0 | 66.0 |
| 20260122 | 21545.0 | 21700.0 | 21420.0 | 21655.0 | 53.0 |
| 20260121 | 20990.0 | 21100.0 | 20920.0 | 21040.0 | 27.0 |
| 20260120 | 20850.0 | 20905.0 | 20735.0 | 20790.0 | 9.0 |
| 20260119 | 20565.0 | 20920.0 | 20385.0 | 20630.0 | 48.0 |
| 20260116 | 20625.0 | 20700.0 | 20470.0 | 20470.0 | 29.0 |
| 20260115 | 21625.0 | 21710.0 | 21050.0 | 21290.0 | 4145.0 |
| 20260114 | 21920.0 | 21950.0 | 21795.0 | 21795.0 | 1884.0 |
| 20260113 | 20845.0 | 21030.0 | 20845.0 | 21030.0 | 1938.0 |
| 20260112 | 20460.0 | 20555.0 | 20290.0 | 20480.0 | 643.0 |
| 20260109 | 19750.0 | 19750.0 | 19580.0 | 19690.0 | 443.0 |
| 20260108 | 18405.0 | 18445.0 | 18285.0 | 18330.0 | 41.0 |
| 20260107 | 18540.0 | 18540.0 | 18070.0 | 18380.0 | 174.0 |
| 20260106 | 19625.0 | 19625.0 | 19420.0 | 19420.0 | 608.0 |
| 20260105 | 19195.0 | 19195.0 | 18770.0 | 18770.0 | 1641.0 |
| 20260102 | 19060.0 | 19250.0 | 19060.0 | 19250.0 | 17.0 |
| 20251230 | 19140.0 | 19440.0 | 19140.0 | 19440.0 | 613.0 |
| 20251229 | 18870.0 | 18905.0 | 18735.0 | 18905.0 | 133.0 |
| 20251226 | 19890.0 | 19890.0 | 19570.0 | 19755.0 | 17.0 |
| 20251224 | 20095.0 | 20110.0 | 19830.0 | 19915.0 | 28.0 |
| 20251223 | 19780.0 | 19930.0 | 19780.0 | 19870.0 | 239.0 |
| 20251222 | 19145.0 | 19400.0 | 18490.0 | 19400.0 | 1120.0 |
| 20251219 | 18490.0 | 18540.0 | 18370.0 | 18485.0 | 97.0 |
| 20251218 | 19080.0 | 19080.0 | 18545.0 | 18825.0 | 17.0 |
| 20251217 | 18170.0 | 18620.0 | 18060.0 | 18610.0 | 75.0 |
| 20251216 | 18810.0 | 18845.0 | 18700.0 | 18780.0 | 2131.0 |