한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260407 | 6455.0 | 6455.0 | 6020.0 | 6140.0 | 9656.0 |
| 20260406 | 6180.0 | 6490.0 | 6115.0 | 6410.0 | 18824.0 |
| 20260403 | 6595.0 | 6750.0 | 5955.0 | 6170.0 | 50088.0 |
| 20260402 | 6505.0 | 6840.0 | 6050.0 | 6745.0 | 92241.0 |
| 20260401 | 8280.0 | 8280.0 | 6745.0 | 6840.0 | 48657.0 |
| 20260331 | 8840.0 | 9290.0 | 8680.0 | 9205.0 | 5096.0 |
| 20260330 | 8365.0 | 8555.0 | 8175.0 | 8330.0 | 6753.0 |
| 20260327 | 7900.0 | 8170.0 | 7675.0 | 7730.0 | 47226.0 |
| 20260326 | 7485.0 | 7530.0 | 7100.0 | 7485.0 | 16159.0 |
| 20260325 | 8220.0 | 8420.0 | 7475.0 | 7475.0 | 27555.0 |
| 20260324 | 8740.0 | 9130.0 | 8275.0 | 8475.0 | 5402.0 |
| 20260323 | 8425.0 | 9200.0 | 8425.0 | 9150.0 | 18395.0 |
| 20260320 | 7800.0 | 8165.0 | 7800.0 | 8165.0 | 19271.0 |
| 20260319 | 7485.0 | 7725.0 | 7485.0 | 7640.0 | 4880.0 |
| 20260318 | 7265.0 | 7500.0 | 7265.0 | 7485.0 | 26238.0 |
| 20260317 | 6980.0 | 7445.0 | 6975.0 | 7235.0 | 10252.0 |
| 20260316 | 7180.0 | 7180.0 | 6900.0 | 7165.0 | 15016.0 |
| 20260313 | 7520.0 | 7520.0 | 7170.0 | 7170.0 | 13025.0 |
| 20260312 | 7000.0 | 7300.0 | 7000.0 | 7100.0 | 12205.0 |
| 20260311 | 7360.0 | 7545.0 | 6890.0 | 7430.0 | 16892.0 |
| 20260310 | 7655.0 | 7730.0 | 7095.0 | 7390.0 | 32874.0 |
| 20260309 | 6690.0 | 7560.0 | 6300.0 | 7325.0 | 42579.0 |
| 20260306 | 7465.0 | 7465.0 | 6570.0 | 6710.0 | 30719.0 |
| 20260305 | 6100.0 | 8615.0 | 6100.0 | 7460.0 | 104136.0 |
| 20260304 | 7460.0 | 10040.0 | 6455.0 | 9730.0 | 119209.0 |
| 20260303 | 7840.0 | 8125.0 | 6285.0 | 7610.0 | 96768.0 |
| 20260227 | 9255.0 | 9385.0 | 8755.0 | 9355.0 | 16676.0 |
| 20260226 | 9775.0 | 9855.0 | 9695.0 | 9760.0 | 8184.0 |
| 20260225 | 9555.0 | 9760.0 | 9480.0 | 9635.0 | 8320.0 |
| 20260224 | 9860.0 | 10185.0 | 9370.0 | 9415.0 | 27056.0 |
| 20260223 | 9620.0 | 9955.0 | 9460.0 | 9695.0 | 33657.0 |
| 20260220 | 9885.0 | 10130.0 | 9560.0 | 9590.0 | 10781.0 |
| 20260219 | 10685.0 | 10980.0 | 10635.0 | 10635.0 | 7401.0 |
| 20260213 | 11870.0 | 11960.0 | 10955.0 | 11465.0 | 16245.0 |
| 20260212 | 11570.0 | 11830.0 | 11555.0 | 11555.0 | 4788.0 |
| 20260211 | 11495.0 | 11840.0 | 11395.0 | 11805.0 | 5423.0 |
| 20260210 | 10800.0 | 11870.0 | 10750.0 | 11675.0 | 10671.0 |
| 20260209 | 10920.0 | 11205.0 | 10855.0 | 11205.0 | 10544.0 |
| 20260206 | 12120.0 | 13090.0 | 11725.0 | 11870.0 | 52277.0 |
| 20260205 | 10240.0 | 11300.0 | 10150.0 | 11180.0 | 21025.0 |
| 20260204 | 10230.0 | 10350.0 | 9835.0 | 9855.0 | 4171.0 |
| 20260203 | 10655.0 | 10815.0 | 10270.0 | 10395.0 | 7022.0 |
| 20260202 | 10335.0 | 11460.0 | 9980.0 | 11265.0 | 34258.0 |
| 20260130 | 9600.0 | 10540.0 | 9570.0 | 10210.0 | 16114.0 |
| 20260129 | 10175.0 | 10480.0 | 9795.0 | 9925.0 | 13475.0 |
| 20260128 | 10475.0 | 10745.0 | 10000.0 | 10070.0 | 7943.0 |
| 20260127 | 10625.0 | 10930.0 | 10545.0 | 10760.0 | 9121.0 |
| 20260126 | 10480.0 | 10625.0 | 10095.0 | 10515.0 | 12830.0 |
| 20260123 | 10405.0 | 10925.0 | 10290.0 | 10720.0 | 5566.0 |
| 20260122 | 10460.0 | 10655.0 | 10255.0 | 10655.0 | 17652.0 |
| 20260121 | 10375.0 | 10605.0 | 10115.0 | 10240.0 | 18766.0 |
| 20260120 | 9845.0 | 10075.0 | 9440.0 | 9920.0 | 18315.0 |
| 20260119 | 10080.0 | 10195.0 | 9650.0 | 9825.0 | 12764.0 |
| 20260116 | 9890.0 | 10545.0 | 9860.0 | 10370.0 | 17178.0 |
| 20260115 | 10055.0 | 10395.0 | 9910.0 | 9925.0 | 20418.0 |
| 20260114 | 10225.0 | 10640.0 | 10200.0 | 10500.0 | 12700.0 |
| 20260113 | 10840.0 | 11020.0 | 9855.0 | 9930.0 | 21805.0 |
| 20260112 | 10750.0 | 11245.0 | 10450.0 | 10830.0 | 20553.0 |
| 20260109 | 12490.0 | 12540.0 | 11270.0 | 11355.0 | 32069.0 |
| 20260108 | 13805.0 | 13805.0 | 12525.0 | 12775.0 | 28697.0 |
| 20260107 | 14515.0 | 15025.0 | 14065.0 | 14710.0 | 11803.0 |
| 20260106 | 16000.0 | 16090.0 | 14475.0 | 14480.0 | 2928.0 |
| 20260105 | 17060.0 | 17060.0 | 15815.0 | 15815.0 | 4948.0 |
| 20260102 | 17230.0 | 17550.0 | 17220.0 | 17390.0 | 1998.0 |
| 20251230 | 17785.0 | 18520.0 | 17640.0 | 18105.0 | 5476.0 |
| 20251229 | 19300.0 | 19300.0 | 17500.0 | 17600.0 | 4403.0 |
| 20251226 | 18795.0 | 19850.0 | 18510.0 | 19740.0 | 4933.0 |
| 20251224 | 17485.0 | 18970.0 | 17420.0 | 18895.0 | 4915.0 |
| 20251223 | 18925.0 | 19070.0 | 18045.0 | 18140.0 | 3040.0 |
| 20251222 | 19745.0 | 19845.0 | 19475.0 | 19595.0 | 2320.0 |
| 20251219 | 21305.0 | 21585.0 | 19640.0 | 20095.0 | 3649.0 |
| 20251218 | 21670.0 | 22035.0 | 20880.0 | 21785.0 | 6299.0 |
| 20251217 | 20720.0 | 21425.0 | 20445.0 | 21010.0 | 4001.0 |
| 20251216 | 20000.0 | 21125.0 | 19910.0 | 20900.0 | 7240.0 |
| 20251215 | 19275.0 | 19875.0 | 19190.0 | 19600.0 | 8339.0 |
| 20251212 | 19935.0 | 19935.0 | 18865.0 | 18880.0 | 6572.0 |
| 20251211 | 19485.0 | 20505.0 | 19280.0 | 20265.0 | 23814.0 |
| 20251210 | 19065.0 | 19805.0 | 18995.0 | 19780.0 | 12585.0 |
| 20251209 | 19550.0 | 19645.0 | 18810.0 | 18980.0 | 1816.0 |