한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260407 | 925.0 | 974.0 | 800.0 | 876.0 | 1998492.0 |
| 20260406 | 1163.0 | 1210.0 | 830.0 | 927.0 | 4063879.0 |
| 20260403 | 1268.0 | 1268.0 | 1160.0 | 1176.0 | 336026.0 |
| 20260402 | 1288.0 | 1289.0 | 1225.0 | 1235.0 | 411678.0 |
| 20260401 | 1398.0 | 1431.0 | 1211.0 | 1288.0 | 894605.0 |
| 20260331 | 1352.0 | 1600.0 | 1337.0 | 1416.0 | 1478443.0 |
| 20260330 | 1400.0 | 1406.0 | 1335.0 | 1363.0 | 73292.0 |
| 20260327 | 1400.0 | 1419.0 | 1350.0 | 1418.0 | 57776.0 |
| 20260326 | 1415.0 | 1427.0 | 1396.0 | 1400.0 | 83024.0 |
| 20260325 | 1401.0 | 1432.0 | 1395.0 | 1404.0 | 107015.0 |
| 20260324 | 1449.0 | 1491.0 | 1366.0 | 1401.0 | 177097.0 |
| 20260323 | 1517.0 | 1517.0 | 1430.0 | 1440.0 | 182218.0 |
| 20260320 | 1508.0 | 1535.0 | 1485.0 | 1518.0 | 73371.0 |
| 20260319 | 1491.0 | 1559.0 | 1490.0 | 1502.0 | 193011.0 |
| 20260318 | 1611.0 | 1624.0 | 1561.0 | 1580.0 | 73547.0 |
| 20260317 | 1611.0 | 1639.0 | 1575.0 | 1611.0 | 81429.0 |
| 20260316 | 1564.0 | 1644.0 | 1530.0 | 1611.0 | 181844.0 |
| 20260313 | 1540.0 | 1575.0 | 1531.0 | 1563.0 | 81779.0 |
| 20260312 | 1538.0 | 1560.0 | 1523.0 | 1548.0 | 46146.0 |
| 20260311 | 1550.0 | 1560.0 | 1515.0 | 1538.0 | 150417.0 |
| 20260310 | 1679.0 | 1680.0 | 1512.0 | 1535.0 | 130492.0 |
| 20260309 | 1496.0 | 1549.0 | 1496.0 | 1540.0 | 139694.0 |
| 20260306 | 1564.0 | 1642.0 | 1492.0 | 1584.0 | 174714.0 |
| 20260305 | 1577.0 | 1584.0 | 1498.0 | 1564.0 | 173047.0 |
| 20260304 | 1626.0 | 1626.0 | 1420.0 | 1439.0 | 497665.0 |
| 20260303 | 1731.0 | 1731.0 | 1628.0 | 1642.0 | 225798.0 |
| 20260227 | 1760.0 | 1805.0 | 1734.0 | 1737.0 | 197016.0 |
| 20260226 | 1754.0 | 1820.0 | 1754.0 | 1758.0 | 308215.0 |
| 20260225 | 1820.0 | 1845.0 | 1765.0 | 1782.0 | 375119.0 |
| 20260224 | 1818.0 | 1830.0 | 1762.0 | 1809.0 | 208817.0 |
| 20260223 | 1726.0 | 1820.0 | 1692.0 | 1810.0 | 449855.0 |
| 20260220 | 1720.0 | 1729.0 | 1679.0 | 1716.0 | 282461.0 |
| 20260219 | 1740.0 | 1747.0 | 1684.0 | 1719.0 | 678960.0 |
| 20260213 | 1792.0 | 2115.0 | 1750.0 | 1750.0 | 8014149.0 |
| 20260212 | 1664.0 | 1664.0 | 1620.0 | 1630.0 | 176167.0 |
| 20260211 | 1587.0 | 1688.0 | 1581.0 | 1672.0 | 158428.0 |
| 20260210 | 1615.0 | 1628.0 | 1533.0 | 1600.0 | 215636.0 |
| 20260209 | 1755.0 | 1755.0 | 1569.0 | 1620.0 | 342463.0 |
| 20260206 | 1674.0 | 1770.0 | 1630.0 | 1709.0 | 229617.0 |
| 20260205 | 1690.0 | 1714.0 | 1660.0 | 1688.0 | 103110.0 |
| 20260204 | 1705.0 | 1747.0 | 1665.0 | 1700.0 | 204849.0 |
| 20260203 | 1641.0 | 1705.0 | 1641.0 | 1705.0 | 144069.0 |
| 20260202 | 1748.0 | 1748.0 | 1639.0 | 1655.0 | 162347.0 |
| 20260130 | 1741.0 | 1761.0 | 1670.0 | 1748.0 | 215301.0 |
| 20260129 | 1691.0 | 1756.0 | 1663.0 | 1744.0 | 284669.0 |
| 20260128 | 1734.0 | 1761.0 | 1685.0 | 1691.0 | 367708.0 |
| 20260127 | 1840.0 | 1840.0 | 1746.0 | 1764.0 | 349030.0 |
| 20260126 | 1900.0 | 1940.0 | 1814.0 | 1840.0 | 706070.0 |
| 20260123 | 1952.0 | 2030.0 | 1802.0 | 1900.0 | 1620730.0 |
| 20260122 | 1530.0 | 1980.0 | 1529.0 | 1896.0 | 3871682.0 |
| 20260121 | 1609.0 | 1609.0 | 1525.0 | 1530.0 | 137810.0 |
| 20260120 | 1564.0 | 1629.0 | 1534.0 | 1609.0 | 91465.0 |
| 20260119 | 1517.0 | 1585.0 | 1511.0 | 1564.0 | 105596.0 |
| 20260116 | 1530.0 | 1530.0 | 1462.0 | 1517.0 | 90387.0 |
| 20260115 | 1494.0 | 1496.0 | 1433.0 | 1480.0 | 122949.0 |
| 20260114 | 1506.0 | 1514.0 | 1474.0 | 1494.0 | 87990.0 |
| 20260113 | 1566.0 | 1566.0 | 1496.0 | 1506.0 | 69882.0 |
| 20260112 | 1534.0 | 1577.0 | 1534.0 | 1540.0 | 49282.0 |
| 20260109 | 1511.0 | 1540.0 | 1495.0 | 1534.0 | 76813.0 |
| 20260108 | 1574.0 | 1599.0 | 1480.0 | 1485.0 | 251430.0 |
| 20260107 | 1646.0 | 1646.0 | 1553.0 | 1574.0 | 200410.0 |
| 20260106 | 1670.0 | 1670.0 | 1643.0 | 1646.0 | 110829.0 |
| 20260105 | 1671.0 | 1703.0 | 1637.0 | 1670.0 | 128459.0 |
| 20260102 | 1667.0 | 1702.0 | 1652.0 | 1671.0 | 92208.0 |
| 20251230 | 1646.0 | 1693.0 | 1630.0 | 1667.0 | 51718.0 |
| 20251229 | 1645.0 | 1661.0 | 1628.0 | 1646.0 | 43070.0 |
| 20251226 | 1674.0 | 1674.0 | 1623.0 | 1638.0 | 115070.0 |
| 20251224 | 1655.0 | 1686.0 | 1647.0 | 1674.0 | 41107.0 |
| 20251223 | 1705.0 | 1719.0 | 1639.0 | 1651.0 | 114916.0 |
| 20251222 | 1744.0 | 1745.0 | 1640.0 | 1688.0 | 183641.0 |
| 20251219 | 1714.0 | 1754.0 | 1695.0 | 1734.0 | 39579.0 |
| 20251218 | 1735.0 | 1735.0 | 1705.0 | 1713.0 | 37406.0 |
| 20251217 | 1745.0 | 1758.0 | 1720.0 | 1730.0 | 107488.0 |
| 20251216 | 1816.0 | 1816.0 | 1714.0 | 1745.0 | 120580.0 |
| 20251215 | 1862.0 | 1865.0 | 1778.0 | 1806.0 | 158557.0 |
| 20251212 | 1894.0 | 1894.0 | 1846.0 | 1862.0 | 83974.0 |
| 20251211 | 1872.0 | 1914.0 | 1852.0 | 1896.0 | 66929.0 |
| 20251210 | 1858.0 | 1880.0 | 1839.0 | 1871.0 | 35256.0 |
| 20251209 | 1882.0 | 1912.0 | 1851.0 | 1858.0 | 66922.0 |