한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260306 | 4875.0 | 6440.0 | 4625.0 | 5620.0 | 14164029.0 |
| 20260305 | 5060.0 | 5740.0 | 4800.0 | 5130.0 | 8139701.0 |
| 20260304 | 6060.0 | 6750.0 | 4305.0 | 4640.0 | 7602717.0 |
| 20260303 | 4970.0 | 6010.0 | 4700.0 | 6010.0 | 7949181.0 |
| 20260227 | 3585.0 | 4625.0 | 3510.0 | 4625.0 | 6840517.0 |
| 20260226 | 3840.0 | 3840.0 | 3560.0 | 3560.0 | 409840.0 |
| 20260225 | 3640.0 | 4150.0 | 3640.0 | 3845.0 | 1415211.0 |
| 20260224 | 3620.0 | 3885.0 | 3600.0 | 3630.0 | 730195.0 |
| 20260223 | 3645.0 | 3810.0 | 3425.0 | 3545.0 | 1056236.0 |
| 20260220 | 3405.0 | 3430.0 | 3330.0 | 3350.0 | 57038.0 |
| 20260219 | 3320.0 | 3485.0 | 3240.0 | 3435.0 | 146007.0 |
| 20260213 | 3375.0 | 3380.0 | 3215.0 | 3335.0 | 75964.0 |
| 20260212 | 3390.0 | 3425.0 | 3295.0 | 3375.0 | 53590.0 |
| 20260211 | 3380.0 | 3430.0 | 3310.0 | 3410.0 | 108925.0 |
| 20260210 | 3330.0 | 3460.0 | 3330.0 | 3405.0 | 115971.0 |
| 20260209 | 3500.0 | 3520.0 | 3330.0 | 3330.0 | 126705.0 |
| 20260206 | 3350.0 | 3500.0 | 3205.0 | 3390.0 | 136311.0 |
| 20260205 | 3510.0 | 3535.0 | 3400.0 | 3410.0 | 168494.0 |
| 20260204 | 3385.0 | 3565.0 | 3360.0 | 3475.0 | 421573.0 |
| 20260203 | 3350.0 | 3550.0 | 3255.0 | 3390.0 | 254387.0 |
| 20260202 | 3300.0 | 3510.0 | 3230.0 | 3350.0 | 263595.0 |
| 20260130 | 3335.0 | 3335.0 | 3195.0 | 3300.0 | 108642.0 |
| 20260129 | 3390.0 | 3390.0 | 3210.0 | 3350.0 | 189801.0 |
| 20260128 | 3120.0 | 3360.0 | 3085.0 | 3245.0 | 312832.0 |
| 20260127 | 3180.0 | 3200.0 | 3085.0 | 3105.0 | 107008.0 |
| 20260126 | 3180.0 | 3265.0 | 3095.0 | 3175.0 | 52444.0 |
| 20260123 | 3205.0 | 3245.0 | 3155.0 | 3180.0 | 79186.0 |
| 20260122 | 3230.0 | 3230.0 | 3120.0 | 3215.0 | 49685.0 |
| 20260121 | 3255.0 | 3255.0 | 3062.0 | 3115.0 | 90971.0 |
| 20260120 | 3205.0 | 3300.0 | 3100.0 | 3280.0 | 103842.0 |
| 20260119 | 3215.0 | 3230.0 | 3150.0 | 3165.0 | 54934.0 |
| 20260116 | 3115.0 | 3225.0 | 3085.0 | 3215.0 | 71676.0 |
| 20260115 | 3120.0 | 3170.0 | 3090.0 | 3120.0 | 68850.0 |
| 20260114 | 3090.0 | 3140.0 | 3055.0 | 3130.0 | 65819.0 |
| 20260113 | 3175.0 | 3195.0 | 3030.0 | 3095.0 | 134469.0 |
| 20260112 | 3200.0 | 3270.0 | 3165.0 | 3175.0 | 33421.0 |
| 20260109 | 3100.0 | 3235.0 | 3080.0 | 3215.0 | 73256.0 |
| 20260108 | 3180.0 | 3195.0 | 3110.0 | 3110.0 | 103012.0 |
| 20260107 | 3210.0 | 3300.0 | 3140.0 | 3195.0 | 90657.0 |
| 20260106 | 3290.0 | 3375.0 | 3175.0 | 3215.0 | 99558.0 |
| 20260105 | 3280.0 | 3320.0 | 3240.0 | 3310.0 | 127377.0 |
| 20260102 | 3310.0 | 3365.0 | 3250.0 | 3300.0 | 96713.0 |
| 20251230 | 3440.0 | 3440.0 | 3225.0 | 3270.0 | 220034.0 |
| 20251229 | 3330.0 | 3420.0 | 3300.0 | 3400.0 | 258241.0 |
| 20251226 | 3350.0 | 3350.0 | 3250.0 | 3280.0 | 145495.0 |
| 20251224 | 3320.0 | 3360.0 | 3255.0 | 3300.0 | 167245.0 |
| 20251223 | 3245.0 | 3355.0 | 3200.0 | 3310.0 | 340773.0 |
| 20251222 | 3215.0 | 3385.0 | 3205.0 | 3255.0 | 302269.0 |
| 20251219 | 3340.0 | 3375.0 | 3170.0 | 3210.0 | 363806.0 |
| 20251218 | 3235.0 | 3385.0 | 3170.0 | 3290.0 | 521017.0 |
| 20251217 | 3340.0 | 3660.0 | 3185.0 | 3235.0 | 2345131.0 |
| 20251216 | 3630.0 | 3715.0 | 3290.0 | 3290.0 | 1266225.0 |
| 20251215 | 3055.0 | 3875.0 | 3000.0 | 3695.0 | 11811898.0 |
| 20251212 | 3290.0 | 3500.0 | 3060.0 | 3060.0 | 1197018.0 |
| 20251211 | 2790.0 | 3380.0 | 2785.0 | 3055.0 | 1845425.0 |
| 20251210 | 2705.0 | 2975.0 | 2675.0 | 2780.0 | 106234.0 |
| 20251209 | 2735.0 | 2795.0 | 2715.0 | 2725.0 | 11699.0 |
| 20251208 | 2820.0 | 2825.0 | 2750.0 | 2760.0 | 26634.0 |
| 20251205 | 2720.0 | 2845.0 | 2710.0 | 2820.0 | 30584.0 |
| 20251204 | 2805.0 | 2830.0 | 2735.0 | 2750.0 | 30907.0 |
| 20251203 | 2825.0 | 2825.0 | 2760.0 | 2800.0 | 7059.0 |
| 20251202 | 2750.0 | 2790.0 | 2730.0 | 2775.0 | 11775.0 |
| 20251201 | 2785.0 | 2830.0 | 2750.0 | 2750.0 | 44176.0 |
| 20251128 | 2810.0 | 2840.0 | 2785.0 | 2785.0 | 29782.0 |
| 20251127 | 2835.0 | 2855.0 | 2800.0 | 2810.0 | 10713.0 |
| 20251126 | 2795.0 | 2855.0 | 2775.0 | 2835.0 | 30566.0 |
| 20251125 | 2820.0 | 2850.0 | 2740.0 | 2795.0 | 66406.0 |
| 20251124 | 2925.0 | 2950.0 | 2820.0 | 2820.0 | 56818.0 |
| 20251121 | 2880.0 | 3015.0 | 2880.0 | 2925.0 | 37350.0 |
| 20251120 | 2975.0 | 3050.0 | 2950.0 | 3030.0 | 32736.0 |
| 20251119 | 2950.0 | 3010.0 | 2910.0 | 2975.0 | 35476.0 |
| 20251118 | 2985.0 | 3005.0 | 2930.0 | 2955.0 | 26692.0 |
| 20251117 | 2940.0 | 3030.0 | 2940.0 | 2990.0 | 27533.0 |
| 20251114 | 2960.0 | 3020.0 | 2940.0 | 2970.0 | 29900.0 |
| 20251113 | 3015.0 | 3015.0 | 2920.0 | 2985.0 | 41576.0 |
| 20251112 | 3035.0 | 3035.0 | 2980.0 | 3005.0 | 39700.0 |
| 20251111 | 2995.0 | 3055.0 | 2980.0 | 3035.0 | 34666.0 |
| 20251110 | 2995.0 | 3035.0 | 2910.0 | 3025.0 | 44446.0 |
| 20251107 | 2945.0 | 3025.0 | 2920.0 | 2995.0 | 36718.0 |