한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260306 | 566.0 | 707.0 | 566.0 | 631.0 | 32681487.0 |
| 20260305 | 755.0 | 887.0 | 755.0 | 755.0 | 35659014.0 |
| 20260304 | 1096.0 | 1096.0 | 986.0 | 1078.0 | 851661.0 |
| 20260303 | 1165.0 | 1165.0 | 1102.0 | 1102.0 | 416241.0 |
| 20260227 | 1158.0 | 1158.0 | 1109.0 | 1155.0 | 747083.0 |
| 20260226 | 1169.0 | 1170.0 | 1147.0 | 1151.0 | 289916.0 |
| 20260225 | 1176.0 | 1176.0 | 1155.0 | 1169.0 | 431407.0 |
| 20260224 | 1195.0 | 1195.0 | 1167.0 | 1173.0 | 432766.0 |
| 20260223 | 1201.0 | 1205.0 | 1180.0 | 1197.0 | 422289.0 |
| 20260220 | 1193.0 | 1212.0 | 1178.0 | 1201.0 | 304239.0 |
| 20260219 | 1225.0 | 1289.0 | 1185.0 | 1197.0 | 734004.0 |
| 20260213 | 1276.0 | 1280.0 | 1210.0 | 1214.0 | 411872.0 |
| 20260212 | 1270.0 | 1282.0 | 1241.0 | 1271.0 | 287560.0 |
| 20260211 | 1305.0 | 1310.0 | 1250.0 | 1265.0 | 321150.0 |
| 20260210 | 1283.0 | 1335.0 | 1279.0 | 1305.0 | 579550.0 |
| 20260209 | 1225.0 | 1288.0 | 1225.0 | 1283.0 | 786363.0 |
| 20260206 | 1204.0 | 1208.0 | 1171.0 | 1202.0 | 199683.0 |
| 20260205 | 1218.0 | 1224.0 | 1196.0 | 1204.0 | 321921.0 |
| 20260204 | 1174.0 | 1204.0 | 1172.0 | 1203.0 | 347803.0 |
| 20260203 | 1172.0 | 1181.0 | 1167.0 | 1176.0 | 348185.0 |
| 20260202 | 1180.0 | 1181.0 | 1166.0 | 1170.0 | 306117.0 |
| 20260130 | 1190.0 | 1193.0 | 1167.0 | 1180.0 | 592636.0 |
| 20260129 | 1170.0 | 1194.0 | 1167.0 | 1190.0 | 1799873.0 |
| 20260128 | 1188.0 | 1208.0 | 1170.0 | 1177.0 | 741981.0 |
| 20260127 | 1181.0 | 1200.0 | 1160.0 | 1188.0 | 705132.0 |
| 20260126 | 1175.0 | 1189.0 | 1159.0 | 1181.0 | 519101.0 |
| 20260123 | 1202.0 | 1205.0 | 1172.0 | 1175.0 | 565923.0 |
| 20260122 | 1171.0 | 1296.0 | 1163.0 | 1202.0 | 1179893.0 |
| 20260121 | 1181.0 | 1181.0 | 1155.0 | 1171.0 | 303540.0 |
| 20260120 | 1169.0 | 1188.0 | 1150.0 | 1182.0 | 211943.0 |
| 20260119 | 1170.0 | 1170.0 | 1135.0 | 1169.0 | 666089.0 |
| 20260116 | 1176.0 | 1191.0 | 1135.0 | 1170.0 | 704996.0 |
| 20260115 | 1172.0 | 1179.0 | 1153.0 | 1176.0 | 366071.0 |
| 20260114 | 1174.0 | 1182.0 | 1159.0 | 1172.0 | 289341.0 |
| 20260113 | 1187.0 | 1187.0 | 1156.0 | 1174.0 | 504722.0 |
| 20260112 | 1193.0 | 1205.0 | 1175.0 | 1187.0 | 294996.0 |
| 20260109 | 1193.0 | 1211.0 | 1175.0 | 1193.0 | 254186.0 |
| 20260108 | 1183.0 | 1240.0 | 1136.0 | 1193.0 | 827404.0 |
| 20260107 | 1232.0 | 1285.0 | 1145.0 | 1150.0 | 492949.0 |
| 20260106 | 1162.0 | 1263.0 | 1142.0 | 1232.0 | 725200.0 |
| 20260105 | 1250.0 | 1250.0 | 1170.0 | 1170.0 | 752713.0 |
| 20260102 | 1256.0 | 1275.0 | 1244.0 | 1250.0 | 251596.0 |
| 20251230 | 1263.0 | 1275.0 | 1249.0 | 1264.0 | 440531.0 |
| 20251229 | 1294.0 | 1294.0 | 1255.0 | 1263.0 | 442022.0 |
| 20251226 | 1260.0 | 1305.0 | 1257.0 | 1296.0 | 523273.0 |
| 20251224 | 1285.0 | 1285.0 | 1257.0 | 1259.0 | 308090.0 |
| 20251223 | 1285.0 | 1292.0 | 1257.0 | 1285.0 | 395090.0 |
| 20251222 | 1251.0 | 1305.0 | 1235.0 | 1285.0 | 683532.0 |
| 20251219 | 1285.0 | 1285.0 | 1252.0 | 1254.0 | 301978.0 |
| 20251218 | 1285.0 | 1285.0 | 1264.0 | 1284.0 | 274622.0 |
| 20251217 | 1298.0 | 1305.0 | 1268.0 | 1285.0 | 489162.0 |
| 20251216 | 1305.0 | 1305.0 | 1274.0 | 1285.0 | 274470.0 |
| 20251215 | 1261.0 | 1308.0 | 1246.0 | 1303.0 | 550228.0 |
| 20251212 | 1285.0 | 1285.0 | 1256.0 | 1260.0 | 411700.0 |
| 20251211 | 1285.0 | 1286.0 | 1267.0 | 1286.0 | 221145.0 |
| 20251210 | 1288.0 | 1300.0 | 1262.0 | 1286.0 | 212736.0 |
| 20251209 | 1245.0 | 1310.0 | 1217.0 | 1291.0 | 787741.0 |
| 20251208 | 1278.0 | 1287.0 | 1256.0 | 1257.0 | 416696.0 |
| 20251205 | 1284.0 | 1296.0 | 1273.0 | 1286.0 | 167208.0 |
| 20251204 | 1312.0 | 1312.0 | 1272.0 | 1284.0 | 356380.0 |
| 20251203 | 1301.0 | 1319.0 | 1292.0 | 1303.0 | 293801.0 |
| 20251202 | 1329.0 | 1329.0 | 1296.0 | 1309.0 | 261027.0 |
| 20251201 | 1310.0 | 1340.0 | 1297.0 | 1310.0 | 240040.0 |
| 20251128 | 1307.0 | 1320.0 | 1287.0 | 1320.0 | 259345.0 |
| 20251127 | 1326.0 | 1326.0 | 1286.0 | 1295.0 | 297309.0 |
| 20251126 | 1298.0 | 1325.0 | 1273.0 | 1320.0 | 442359.0 |
| 20251125 | 1300.0 | 1319.0 | 1285.0 | 1285.0 | 238840.0 |
| 20251124 | 1361.0 | 1363.0 | 1283.0 | 1307.0 | 669136.0 |
| 20251121 | 1343.0 | 1380.0 | 1301.0 | 1349.0 | 640721.0 |
| 20251120 | 1327.0 | 1373.0 | 1280.0 | 1350.0 | 882787.0 |
| 20251119 | 1311.0 | 1364.0 | 1282.0 | 1326.0 | 380545.0 |
| 20251118 | 1225.0 | 1366.0 | 1223.0 | 1311.0 | 1815777.0 |
| 20251117 | 1220.0 | 1235.0 | 1199.0 | 1225.0 | 326341.0 |
| 20251114 | 1227.0 | 1239.0 | 1211.0 | 1223.0 | 126185.0 |
| 20251113 | 1249.0 | 1249.0 | 1221.0 | 1229.0 | 129374.0 |
| 20251112 | 1240.0 | 1268.0 | 1226.0 | 1249.0 | 171969.0 |
| 20251111 | 1239.0 | 1255.0 | 1227.0 | 1236.0 | 55424.0 |
| 20251110 | 1270.0 | 1270.0 | 1199.0 | 1238.0 | 596387.0 |
| 20251107 | 1290.0 | 1310.0 | 1253.0 | 1254.0 | 573448.0 |