한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260401 | 894.0 | 975.0 | 893.0 | 893.0 | 7593818.0 |
| 20260331 | 816.0 | 816.0 | 816.0 | 816.0 | 906702.0 |
| 20260330 | 619.0 | 628.0 | 583.0 | 628.0 | 58094.0 |
| 20260327 | 593.0 | 623.0 | 581.0 | 619.0 | 379619.0 |
| 20260326 | 570.0 | 593.0 | 563.0 | 593.0 | 154331.0 |
| 20260325 | 526.0 | 582.0 | 523.0 | 570.0 | 414390.0 |
| 20260324 | 543.0 | 543.0 | 513.0 | 526.0 | 123796.0 |
| 20260323 | 533.0 | 545.0 | 527.0 | 543.0 | 38935.0 |
| 20260320 | 520.0 | 541.0 | 520.0 | 533.0 | 40323.0 |
| 20260319 | 542.0 | 542.0 | 518.0 | 523.0 | 92838.0 |
| 20260318 | 543.0 | 547.0 | 537.0 | 542.0 | 25776.0 |
| 20260317 | 544.0 | 552.0 | 542.0 | 543.0 | 95017.0 |
| 20260316 | 540.0 | 549.0 | 528.0 | 549.0 | 37828.0 |
| 20260313 | 538.0 | 547.0 | 520.0 | 540.0 | 325274.0 |
| 20260312 | 536.0 | 539.0 | 525.0 | 539.0 | 81165.0 |
| 20260311 | 522.0 | 538.0 | 520.0 | 537.0 | 96164.0 |
| 20260310 | 521.0 | 530.0 | 508.0 | 527.0 | 32408.0 |
| 20260309 | 525.0 | 525.0 | 508.0 | 521.0 | 61749.0 |
| 20260306 | 544.0 | 544.0 | 526.0 | 526.0 | 171848.0 |
| 20260305 | 535.0 | 550.0 | 533.0 | 544.0 | 136552.0 |
| 20260304 | 572.0 | 577.0 | 522.0 | 522.0 | 186758.0 |
| 20260303 | 596.0 | 598.0 | 577.0 | 577.0 | 80606.0 |
| 20260227 | 612.0 | 612.0 | 590.0 | 603.0 | 81181.0 |
| 20260226 | 621.0 | 624.0 | 605.0 | 618.0 | 123325.0 |
| 20260225 | 580.0 | 628.0 | 580.0 | 621.0 | 226584.0 |
| 20260224 | 579.0 | 589.0 | 555.0 | 579.0 | 205645.0 |
| 20260223 | 599.0 | 599.0 | 554.0 | 579.0 | 268194.0 |
| 20260220 | 605.0 | 605.0 | 588.0 | 599.0 | 103306.0 |
| 20260219 | 607.0 | 607.0 | 593.0 | 605.0 | 200839.0 |
| 20260213 | 618.0 | 631.0 | 601.0 | 609.0 | 358381.0 |
| 20260212 | 635.0 | 640.0 | 620.0 | 635.0 | 300902.0 |
| 20260211 | 636.0 | 647.0 | 628.0 | 633.0 | 140499.0 |
| 20260210 | 634.0 | 653.0 | 631.0 | 636.0 | 54746.0 |
| 20260209 | 634.0 | 670.0 | 630.0 | 634.0 | 173327.0 |
| 20260206 | 640.0 | 651.0 | 631.0 | 634.0 | 63785.0 |
| 20260205 | 655.0 | 669.0 | 645.0 | 651.0 | 87556.0 |
| 20260204 | 663.0 | 671.0 | 650.0 | 653.0 | 319932.0 |
| 20260203 | 628.0 | 690.0 | 621.0 | 678.0 | 438890.0 |
| 20260202 | 634.0 | 640.0 | 618.0 | 634.0 | 231576.0 |
| 20260130 | 648.0 | 665.0 | 637.0 | 646.0 | 178559.0 |
| 20260129 | 670.0 | 671.0 | 644.0 | 649.0 | 253926.0 |
| 20260128 | 669.0 | 670.0 | 657.0 | 664.0 | 99973.0 |
| 20260127 | 670.0 | 671.0 | 660.0 | 664.0 | 94505.0 |
| 20260126 | 666.0 | 674.0 | 659.0 | 669.0 | 88222.0 |
| 20260123 | 665.0 | 677.0 | 656.0 | 666.0 | 183366.0 |
| 20260122 | 675.0 | 681.0 | 660.0 | 675.0 | 213118.0 |
| 20260121 | 687.0 | 687.0 | 666.0 | 675.0 | 78000.0 |
| 20260120 | 696.0 | 696.0 | 679.0 | 687.0 | 59531.0 |
| 20260119 | 682.0 | 696.0 | 672.0 | 691.0 | 63537.0 |
| 20260116 | 696.0 | 696.0 | 678.0 | 691.0 | 61551.0 |
| 20260115 | 692.0 | 696.0 | 686.0 | 696.0 | 21775.0 |
| 20260114 | 698.0 | 698.0 | 681.0 | 695.0 | 92094.0 |
| 20260113 | 703.0 | 703.0 | 682.0 | 698.0 | 87415.0 |
| 20260112 | 720.0 | 720.0 | 689.0 | 697.0 | 98185.0 |
| 20260109 | 696.0 | 721.0 | 687.0 | 702.0 | 133959.0 |
| 20260108 | 696.0 | 703.0 | 679.0 | 696.0 | 175518.0 |
| 20260107 | 699.0 | 707.0 | 692.0 | 703.0 | 65240.0 |
| 20260106 | 699.0 | 708.0 | 698.0 | 702.0 | 22700.0 |
| 20260105 | 712.0 | 712.0 | 698.0 | 701.0 | 77195.0 |
| 20260102 | 706.0 | 713.0 | 700.0 | 705.0 | 39315.0 |
| 20251230 | 712.0 | 712.0 | 697.0 | 705.0 | 86566.0 |
| 20251229 | 704.0 | 715.0 | 692.0 | 712.0 | 166050.0 |
| 20251226 | 717.0 | 717.0 | 705.0 | 712.0 | 54629.0 |
| 20251224 | 734.0 | 734.0 | 705.0 | 716.0 | 160442.0 |
| 20251223 | 745.0 | 745.0 | 725.0 | 736.0 | 31834.0 |
| 20251222 | 735.0 | 746.0 | 726.0 | 740.0 | 73952.0 |
| 20251219 | 758.0 | 758.0 | 735.0 | 742.0 | 32728.0 |
| 20251218 | 748.0 | 760.0 | 746.0 | 746.0 | 59777.0 |
| 20251217 | 741.0 | 769.0 | 739.0 | 765.0 | 129593.0 |
| 20251216 | 754.0 | 763.0 | 741.0 | 741.0 | 44517.0 |
| 20251215 | 759.0 | 767.0 | 747.0 | 761.0 | 68966.0 |
| 20251212 | 756.0 | 759.0 | 723.0 | 759.0 | 186848.0 |
| 20251211 | 710.0 | 723.0 | 710.0 | 723.0 | 43962.0 |
| 20251210 | 726.0 | 726.0 | 705.0 | 719.0 | 62165.0 |
| 20251209 | 717.0 | 720.0 | 713.0 | 720.0 | 31640.0 |
| 20251208 | 731.0 | 734.0 | 711.0 | 717.0 | 52362.0 |
| 20251205 | 717.0 | 731.0 | 708.0 | 731.0 | 46245.0 |
| 20251204 | 716.0 | 718.0 | 708.0 | 716.0 | 47403.0 |
| 20251203 | 716.0 | 718.0 | 711.0 | 715.0 | 26788.0 |