한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260413 | 11600.0 | 11600.0 | 10630.0 | 10630.0 | 98963.0 |
| 20260410 | 11905.0 | 11905.0 | 11520.0 | 11685.0 | 11703.0 |
| 20260409 | 12145.0 | 12395.0 | 12005.0 | 12245.0 | 6251.0 |
| 20260408 | 12905.0 | 12905.0 | 11965.0 | 12095.0 | 11558.0 |
| 20260407 | 13510.0 | 14610.0 | 13485.0 | 14325.0 | 1636.0 |
| 20260406 | 13915.0 | 14230.0 | 13090.0 | 14045.0 | 2701.0 |
| 20260403 | 13925.0 | 14785.0 | 13925.0 | 14600.0 | 6661.0 |
| 20260402 | 13000.0 | 15265.0 | 12990.0 | 14875.0 | 28409.0 |
| 20260401 | 14325.0 | 14990.0 | 13145.0 | 13820.0 | 4903.0 |
| 20260331 | 16330.0 | 17030.0 | 15560.0 | 16880.0 | 11179.0 |
| 20260330 | 16325.0 | 16325.0 | 15255.0 | 15560.0 | 3007.0 |
| 20260327 | 14030.0 | 15175.0 | 14030.0 | 14365.0 | 52803.0 |
| 20260326 | 12385.0 | 13255.0 | 12175.0 | 13205.0 | 10287.0 |
| 20260325 | 12990.0 | 12990.0 | 12375.0 | 12470.0 | 31249.0 |
| 20260324 | 13270.0 | 15000.0 | 13195.0 | 14225.0 | 3529.0 |
| 20260323 | 13830.0 | 14720.0 | 13830.0 | 14665.0 | 6401.0 |
| 20260320 | 12710.0 | 12965.0 | 12615.0 | 12830.0 | 7417.0 |
| 20260319 | 14315.0 | 14360.0 | 12700.0 | 13310.0 | 31381.0 |
| 20260318 | 15020.0 | 15120.0 | 13530.0 | 13585.0 | 11765.0 |
| 20260317 | 15775.0 | 15920.0 | 15350.0 | 15800.0 | 19836.0 |
| 20260316 | 15935.0 | 16915.0 | 15935.0 | 16575.0 | 1726.0 |
| 20260313 | 16955.0 | 16955.0 | 15770.0 | 16185.0 | 5390.0 |
| 20260312 | 16685.0 | 16685.0 | 15505.0 | 16100.0 | 22720.0 |
| 20260311 | 15510.0 | 16880.0 | 15235.0 | 16480.0 | 2114.0 |
| 20260310 | 16620.0 | 17310.0 | 15900.0 | 16655.0 | 11759.0 |
| 20260309 | 19310.0 | 20015.0 | 18500.0 | 18705.0 | 12297.0 |
| 20260306 | 17150.0 | 17940.0 | 16510.0 | 16990.0 | 1868.0 |
| 20260305 | 16550.0 | 17535.0 | 15295.0 | 17075.0 | 23387.0 |
| 20260304 | 19180.0 | 23000.0 | 18475.0 | 21650.0 | 55412.0 |
| 20260303 | 15485.0 | 17255.0 | 15360.0 | 17240.0 | 10810.0 |
| 20260227 | 14255.0 | 14845.0 | 14000.0 | 14845.0 | 34.0 |
| 20260226 | 15425.0 | 15425.0 | 13905.0 | 14180.0 | 11216.0 |
| 20260225 | 14985.0 | 15760.0 | 14935.0 | 15595.0 | 7070.0 |
| 20260224 | 16335.0 | 16335.0 | 15670.0 | 15865.0 | 4126.0 |