한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260402 | 435.0 | 435.0 | 371.0 | 435.0 | 11743173.0 |
| 20260401 | 335.0 | 335.0 | 335.0 | 335.0 | 2536809.0 |
| 20260331 | 273.0 | 312.0 | 254.0 | 258.0 | 7255524.0 |
| 20260330 | 251.0 | 262.0 | 229.0 | 256.0 | 2319640.0 |
| 20260327 | 240.0 | 262.0 | 232.0 | 241.0 | 1678409.0 |
| 20260326 | 260.0 | 265.0 | 236.0 | 245.0 | 2001110.0 |
| 20260325 | 242.0 | 296.0 | 241.0 | 268.0 | 7185742.0 |
| 20260324 | 287.0 | 290.0 | 217.0 | 228.0 | 6047016.0 |
| 20260323 | 320.0 | 327.0 | 274.0 | 287.0 | 2997704.0 |
| 20260320 | 281.0 | 335.0 | 277.0 | 302.0 | 6647995.0 |
| 20260319 | 302.0 | 330.0 | 249.0 | 276.0 | 9203705.0 |
| 20260318 | 328.0 | 344.0 | 286.0 | 304.0 | 6402145.0 |
| 20260317 | 432.0 | 457.0 | 328.0 | 328.0 | 12510895.0 |
| 20260316 | 427.0 | 496.0 | 427.0 | 468.0 | 1741337.0 |
| 20260313 | 457.0 | 457.0 | 420.0 | 427.0 | 855725.0 |
| 20260312 | 480.0 | 480.0 | 447.0 | 458.0 | 499075.0 |
| 20260311 | 417.0 | 511.0 | 403.0 | 475.0 | 2909855.0 |
| 20260310 | 430.0 | 448.0 | 410.0 | 415.0 | 928095.0 |
| 20260309 | 450.0 | 450.0 | 400.0 | 429.0 | 738038.0 |
| 20260306 | 457.0 | 486.0 | 451.0 | 457.0 | 321254.0 |
| 20260305 | 445.0 | 478.0 | 445.0 | 476.0 | 673508.0 |
| 20260304 | 443.0 | 470.0 | 420.0 | 440.0 | 810440.0 |
| 20260303 | 458.0 | 473.0 | 430.0 | 465.0 | 752724.0 |
| 20260227 | 491.0 | 507.0 | 455.0 | 461.0 | 1965505.0 |
| 20260226 | 570.0 | 570.0 | 464.0 | 490.0 | 2686366.0 |
| 20260225 | 546.0 | 562.0 | 535.0 | 537.0 | 547451.0 |
| 20260224 | 538.0 | 578.0 | 534.0 | 546.0 | 787693.0 |
| 20260223 | 570.0 | 570.0 | 535.0 | 538.0 | 825422.0 |
| 20260220 | 550.0 | 580.0 | 550.0 | 568.0 | 622945.0 |
| 20260219 | 532.0 | 560.0 | 532.0 | 547.0 | 706094.0 |
| 20260213 | 606.0 | 606.0 | 513.0 | 531.0 | 3175517.0 |
| 20260212 | 606.0 | 624.0 | 602.0 | 606.0 | 311521.0 |
| 20260211 | 596.0 | 627.0 | 574.0 | 602.0 | 577944.0 |
| 20260210 | 601.0 | 617.0 | 571.0 | 584.0 | 643468.0 |
| 20260209 | 602.0 | 618.0 | 590.0 | 599.0 | 722697.0 |
| 20260206 | 605.0 | 629.0 | 580.0 | 599.0 | 585151.0 |
| 20260205 | 626.0 | 626.0 | 597.0 | 603.0 | 675401.0 |
| 20260204 | 643.0 | 670.0 | 616.0 | 627.0 | 718436.0 |
| 20260203 | 639.0 | 680.0 | 626.0 | 643.0 | 454047.0 |
| 20260202 | 675.0 | 675.0 | 637.0 | 639.0 | 480211.0 |
| 20260130 | 680.0 | 685.0 | 630.0 | 662.0 | 1375207.0 |
| 20260129 | 695.0 | 698.0 | 670.0 | 688.0 | 625740.0 |
| 20260128 | 706.0 | 727.0 | 664.0 | 701.0 | 799546.0 |
| 20260127 | 740.0 | 740.0 | 693.0 | 704.0 | 821782.0 |
| 20260126 | 751.0 | 788.0 | 723.0 | 729.0 | 730266.0 |
| 20260123 | 749.0 | 764.0 | 713.0 | 750.0 | 1086776.0 |
| 20260122 | 725.0 | 745.0 | 706.0 | 720.0 | 618108.0 |
| 20260121 | 732.0 | 745.0 | 706.0 | 725.0 | 549343.0 |
| 20260120 | 794.0 | 824.0 | 731.0 | 734.0 | 1850825.0 |
| 20260119 | 691.0 | 795.0 | 683.0 | 787.0 | 2498999.0 |
| 20260116 | 675.0 | 755.0 | 670.0 | 691.0 | 1639852.0 |
| 20260115 | 694.0 | 699.0 | 666.0 | 675.0 | 547321.0 |
| 20260114 | 709.0 | 711.0 | 684.0 | 694.0 | 388025.0 |
| 20260113 | 737.0 | 745.0 | 698.0 | 709.0 | 753969.0 |
| 20260112 | 762.0 | 762.0 | 702.0 | 736.0 | 934727.0 |
| 20260109 | 792.0 | 797.0 | 701.0 | 728.0 | 1738301.0 |
| 20260108 | 760.0 | 850.0 | 755.0 | 792.0 | 5324507.0 |
| 20260107 | 745.0 | 819.0 | 696.0 | 750.0 | 10160816.0 |
| 20260106 | 527.0 | 694.0 | 525.0 | 694.0 | 9837350.0 |
| 20260105 | 564.0 | 579.0 | 521.0 | 534.0 | 2415327.0 |
| 20260102 | 633.0 | 633.0 | 550.0 | 564.0 | 2332232.0 |
| 20251230 | 710.0 | 715.0 | 624.0 | 633.0 | 2981860.0 |
| 20251229 | 781.0 | 817.0 | 726.0 | 737.0 | 1165684.0 |
| 20251226 | 835.0 | 910.0 | 785.0 | 819.0 | 1946362.0 |
| 20251224 | 800.0 | 895.0 | 783.0 | 848.0 | 3198532.0 |
| 20251223 | 730.0 | 849.0 | 730.0 | 840.0 | 5040232.0 |
| 20251222 | 660.0 | 726.0 | 652.0 | 711.0 | 1007143.0 |
| 20251219 | 678.0 | 678.0 | 630.0 | 652.0 | 278834.0 |
| 20251218 | 673.0 | 673.0 | 650.0 | 659.0 | 496860.0 |
| 20251217 | 680.0 | 687.0 | 662.0 | 674.0 | 220280.0 |
| 20251216 | 679.0 | 694.0 | 669.0 | 683.0 | 221756.0 |
| 20251215 | 699.0 | 705.0 | 677.0 | 686.0 | 206535.0 |
| 20251212 | 700.0 | 700.0 | 679.0 | 692.0 | 274072.0 |
| 20251211 | 680.0 | 703.0 | 679.0 | 686.0 | 267792.0 |
| 20251210 | 715.0 | 719.0 | 678.0 | 678.0 | 428561.0 |
| 20251209 | 705.0 | 725.0 | 699.0 | 707.0 | 136763.0 |
| 20251208 | 741.0 | 741.0 | 698.0 | 705.0 | 264082.0 |
| 20251205 | 747.0 | 747.0 | 703.0 | 720.0 | 189808.0 |
| 20251204 | 726.0 | 743.0 | 714.0 | 718.0 | 235572.0 |