한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260401 | 760000.0 | 838000.0 | 713000.0 | 744000.0 | 910202.0 |
| 20260331 | 1138000.0 | 1141000.0 | 829000.0 | 829000.0 | 1221552.0 |
| 20260330 | 1065000.0 | 1233000.0 | 1065000.0 | 1184000.0 | 363164.0 |
| 20260327 | 1161000.0 | 1190000.0 | 1074000.0 | 1111000.0 | 198989.0 |
| 20260326 | 1150000.0 | 1195000.0 | 1115000.0 | 1158000.0 | 225881.0 |
| 20260325 | 1036000.0 | 1143000.0 | 997000.0 | 1115000.0 | 376589.0 |
| 20260324 | 990000.0 | 1025000.0 | 925000.0 | 936000.0 | 203255.0 |
| 20260323 | 930000.0 | 974000.0 | 913000.0 | 941000.0 | 323083.0 |
| 20260320 | 805000.0 | 955000.0 | 776000.0 | 907000.0 | 645106.0 |
| 20260319 | 760000.0 | 838000.0 | 759000.0 | 795000.0 | 328876.0 |
| 20260318 | 752000.0 | 804000.0 | 739000.0 | 784000.0 | 164357.0 |
| 20260317 | 737000.0 | 777000.0 | 733000.0 | 739000.0 | 140875.0 |
| 20260316 | 764000.0 | 775000.0 | 720000.0 | 730000.0 | 165570.0 |
| 20260313 | 760000.0 | 798000.0 | 760000.0 | 772000.0 | 126090.0 |
| 20260312 | 765000.0 | 795000.0 | 762000.0 | 787000.0 | 149618.0 |
| 20260311 | 798000.0 | 819000.0 | 763000.0 | 774000.0 | 160406.0 |
| 20260310 | 823000.0 | 823000.0 | 759000.0 | 786000.0 | 252379.0 |
| 20260309 | 703000.0 | 784000.0 | 703000.0 | 767000.0 | 305404.0 |
| 20260306 | 793000.0 | 835000.0 | 743000.0 | 764000.0 | 282273.0 |
| 20260305 | 730000.0 | 838000.0 | 712000.0 | 796000.0 | 441740.0 |
| 20260304 | 713000.0 | 745000.0 | 640000.0 | 645000.0 | 397520.0 |
| 20260303 | 817000.0 | 833000.0 | 753000.0 | 754000.0 | 315142.0 |
| 20260227 | 857000.0 | 860000.0 | 799000.0 | 825000.0 | 501731.0 |
| 20260226 | 579000.0 | 757000.0 | 574000.0 | 757000.0 | 838953.0 |
| 20260225 | 616000.0 | 619000.0 | 580000.0 | 583000.0 | 180270.0 |
| 20260224 | 647000.0 | 655000.0 | 594000.0 | 613000.0 | 170292.0 |
| 20260223 | 656000.0 | 662000.0 | 607000.0 | 616000.0 | 176363.0 |
| 20260220 | 650000.0 | 656000.0 | 630000.0 | 643000.0 | 144627.0 |
| 20260219 | 546000.0 | 641000.0 | 544000.0 | 639000.0 | 353492.0 |
| 20260213 | 518000.0 | 542000.0 | 515000.0 | 535000.0 | 176614.0 |
| 20260212 | 508000.0 | 538000.0 | 504000.0 | 521000.0 | 184711.0 |
| 20260211 | 505000.0 | 529000.0 | 502000.0 | 510000.0 | 143992.0 |
| 20260210 | 530000.0 | 539000.0 | 483000.0 | 513000.0 | 329715.0 |
| 20260209 | 511000.0 | 549000.0 | 505000.0 | 540000.0 | 200015.0 |
| 20260206 | 458000.0 | 519000.0 | 457500.0 | 500000.0 | 363856.0 |
| 20260205 | 539000.0 | 549000.0 | 496000.0 | 496500.0 | 319650.0 |
| 20260204 | 529000.0 | 588500.0 | 519000.0 | 539000.0 | 417484.0 |
| 20260203 | 490000.0 | 533000.0 | 485000.0 | 529000.0 | 392000.0 |
| 20260202 | 462000.0 | 497500.0 | 452500.0 | 464000.0 | 353051.0 |
| 20260130 | 499500.0 | 502000.0 | 452500.0 | 480500.0 | 355510.0 |
| 20260129 | 443000.0 | 489500.0 | 434500.0 | 485000.0 | 576958.0 |
| 20260128 | 414500.0 | 451000.0 | 414500.0 | 439500.0 | 570166.0 |
| 20260127 | 382500.0 | 426500.0 | 381000.0 | 416500.0 | 541837.0 |
| 20260126 | 368000.0 | 400000.0 | 358500.0 | 391500.0 | 734137.0 |
| 20260123 | 326000.0 | 375000.0 | 315000.0 | 360000.0 | 1635420.0 |
| 20260122 | 285000.0 | 356000.0 | 281500.0 | 316500.0 | 1254342.0 |
| 20260121 | 267500.0 | 281000.0 | 256000.0 | 280500.0 | 376278.0 |
| 20260120 | 281000.0 | 289000.0 | 274000.0 | 275000.0 | 219148.0 |
| 20260119 | 277500.0 | 293500.0 | 270000.0 | 276500.0 | 256549.0 |
| 20260116 | 255000.0 | 292000.0 | 247000.0 | 279000.0 | 605202.0 |
| 20260115 | 257500.0 | 268500.0 | 251500.0 | 253500.0 | 410807.0 |
| 20260114 | 268500.0 | 268500.0 | 234500.0 | 251500.0 | 542223.0 |
| 20260113 | 263000.0 | 275500.0 | 258000.0 | 269500.0 | 334939.0 |
| 20260112 | 247500.0 | 272000.0 | 240500.0 | 260500.0 | 592242.0 |
| 20260109 | 241000.0 | 249000.0 | 235000.0 | 246500.0 | 147730.0 |
| 20260108 | 258000.0 | 270000.0 | 244500.0 | 245000.0 | 295148.0 |
| 20260107 | 247000.0 | 255500.0 | 235000.0 | 255000.0 | 464294.0 |
| 20260106 | 249000.0 | 259500.0 | 243500.0 | 247000.0 | 168118.0 |
| 20260105 | 241000.0 | 258000.0 | 237000.0 | 253500.0 | 238487.0 |
| 20260102 | 232500.0 | 246000.0 | 232500.0 | 244500.0 | 174131.0 |
| 20251230 | 230500.0 | 235500.0 | 227500.0 | 232500.0 | 105104.0 |
| 20251229 | 225000.0 | 234000.0 | 223500.0 | 232500.0 | 174196.0 |
| 20251226 | 218500.0 | 223000.0 | 212500.0 | 221000.0 | 218617.0 |
| 20251224 | 225000.0 | 225500.0 | 214500.0 | 217500.0 | 220671.0 |
| 20251223 | 235500.0 | 238500.0 | 223500.0 | 224000.0 | 195796.0 |
| 20251222 | 242000.0 | 244500.0 | 233000.0 | 234500.0 | 131150.0 |
| 20251219 | 226000.0 | 243500.0 | 224500.0 | 239000.0 | 324679.0 |
| 20251218 | 224500.0 | 228000.0 | 221500.0 | 225500.0 | 75427.0 |
| 20251217 | 228500.0 | 249000.0 | 226500.0 | 228500.0 | 209623.0 |
| 20251216 | 231000.0 | 233000.0 | 226000.0 | 227500.0 | 101624.0 |
| 20251215 | 226000.0 | 234000.0 | 222500.0 | 231000.0 | 97457.0 |
| 20251212 | 240500.0 | 246000.0 | 228500.0 | 229000.0 | 165741.0 |
| 20251211 | 239000.0 | 240000.0 | 234000.0 | 237000.0 | 184661.0 |
| 20251210 | 233500.0 | 249000.0 | 230000.0 | 239500.0 | 276245.0 |
| 20251209 | 209500.0 | 231000.0 | 205500.0 | 227500.0 | 336888.0 |
| 20251208 | 214000.0 | 215750.0 | 204000.0 | 208000.0 | 160225.0 |
| 20251205 | 223000.0 | 223500.0 | 213500.0 | 216000.0 | 119209.0 |
| 20251204 | 223500.0 | 228000.0 | 222000.0 | 223500.0 | 85767.0 |
| 20251203 | 227000.0 | 227000.0 | 222000.0 | 225000.0 | 65901.0 |