한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260306 | 3600.0 | 3720.0 | 3165.0 | 3720.0 | 19116284.0 |
| 20260305 | 2700.0 | 2985.0 | 2595.0 | 2865.0 | 8952481.0 |
| 20260304 | 2830.0 | 3180.0 | 2530.0 | 2765.0 | 15786178.0 |
| 20260303 | 2565.0 | 2880.0 | 2555.0 | 2690.0 | 13289053.0 |
| 20260227 | 2410.0 | 2415.0 | 2315.0 | 2320.0 | 641276.0 |
| 20260226 | 2425.0 | 2465.0 | 2370.0 | 2400.0 | 608025.0 |
| 20260225 | 2490.0 | 2520.0 | 2440.0 | 2440.0 | 958572.0 |
| 20260224 | 2540.0 | 2550.0 | 2450.0 | 2500.0 | 813149.0 |
| 20260223 | 2515.0 | 2565.0 | 2435.0 | 2535.0 | 2174449.0 |
| 20260220 | 2415.0 | 2630.0 | 2410.0 | 2515.0 | 7798499.0 |
| 20260219 | 2300.0 | 2370.0 | 2295.0 | 2355.0 | 622177.0 |
| 20260213 | 2280.0 | 2310.0 | 2255.0 | 2295.0 | 335104.0 |
| 20260212 | 2300.0 | 2325.0 | 2290.0 | 2310.0 | 307997.0 |
| 20260211 | 2315.0 | 2320.0 | 2285.0 | 2300.0 | 216572.0 |
| 20260210 | 2305.0 | 2320.0 | 2280.0 | 2315.0 | 291912.0 |
| 20260209 | 2340.0 | 2380.0 | 2310.0 | 2310.0 | 407344.0 |
| 20260206 | 2330.0 | 2345.0 | 2225.0 | 2340.0 | 570114.0 |
| 20260205 | 2380.0 | 2395.0 | 2340.0 | 2355.0 | 476967.0 |
| 20260204 | 2350.0 | 2400.0 | 2325.0 | 2390.0 | 650195.0 |
| 20260203 | 2285.0 | 2360.0 | 2280.0 | 2355.0 | 453731.0 |
| 20260202 | 2350.0 | 2355.0 | 2260.0 | 2275.0 | 763333.0 |
| 20260130 | 2320.0 | 2410.0 | 2310.0 | 2350.0 | 1615134.0 |
| 20260129 | 2250.0 | 2325.0 | 2210.0 | 2310.0 | 701427.0 |
| 20260128 | 2325.0 | 2330.0 | 2250.0 | 2260.0 | 583744.0 |
| 20260127 | 2350.0 | 2350.0 | 2280.0 | 2290.0 | 532978.0 |
| 20260126 | 2360.0 | 2360.0 | 2285.0 | 2340.0 | 610858.0 |
| 20260123 | 2300.0 | 2325.0 | 2265.0 | 2325.0 | 432886.0 |
| 20260122 | 2350.0 | 2375.0 | 2275.0 | 2285.0 | 681117.0 |
| 20260121 | 2395.0 | 2395.0 | 2315.0 | 2350.0 | 699594.0 |
| 20260120 | 2375.0 | 2425.0 | 2335.0 | 2400.0 | 1392673.0 |
| 20260119 | 2310.0 | 2380.0 | 2300.0 | 2380.0 | 990460.0 |
| 20260116 | 2335.0 | 2350.0 | 2285.0 | 2295.0 | 1007871.0 |
| 20260115 | 2365.0 | 2425.0 | 2345.0 | 2365.0 | 1656799.0 |
| 20260114 | 2315.0 | 2415.0 | 2295.0 | 2375.0 | 2000246.0 |
| 20260113 | 2350.0 | 2360.0 | 2295.0 | 2305.0 | 1515782.0 |
| 20260112 | 2390.0 | 2430.0 | 2315.0 | 2370.0 | 2736280.0 |
| 20260109 | 2170.0 | 2645.0 | 2170.0 | 2360.0 | 21362377.0 |
| 20260108 | 2190.0 | 2190.0 | 2125.0 | 2140.0 | 191972.0 |
| 20260107 | 2240.0 | 2240.0 | 2155.0 | 2190.0 | 352135.0 |
| 20260106 | 2200.0 | 2235.0 | 2180.0 | 2230.0 | 338795.0 |
| 20260105 | 2175.0 | 2220.0 | 2165.0 | 2200.0 | 246785.0 |
| 20260102 | 2150.0 | 2170.0 | 2110.0 | 2160.0 | 77399.0 |
| 20251230 | 2200.0 | 2200.0 | 2125.0 | 2150.0 | 50907.0 |
| 20251229 | 2125.0 | 2170.0 | 2120.0 | 2165.0 | 73080.0 |
| 20251226 | 2150.0 | 2175.0 | 2110.0 | 2110.0 | 84397.0 |
| 20251224 | 2155.0 | 2165.0 | 2145.0 | 2145.0 | 89830.0 |
| 20251223 | 2145.0 | 2180.0 | 2140.0 | 2145.0 | 136168.0 |
| 20251222 | 2135.0 | 2175.0 | 2135.0 | 2165.0 | 111274.0 |
| 20251219 | 2075.0 | 2160.0 | 2070.0 | 2150.0 | 162453.0 |
| 20251218 | 2100.0 | 2100.0 | 2050.0 | 2080.0 | 133747.0 |
| 20251217 | 2110.0 | 2145.0 | 2085.0 | 2100.0 | 181724.0 |
| 20251216 | 2155.0 | 2155.0 | 2105.0 | 2115.0 | 131827.0 |
| 20251215 | 2175.0 | 2180.0 | 2150.0 | 2155.0 | 66364.0 |
| 20251212 | 2185.0 | 2185.0 | 2150.0 | 2175.0 | 151086.0 |
| 20251211 | 2145.0 | 2180.0 | 2145.0 | 2155.0 | 113373.0 |
| 20251210 | 2185.0 | 2190.0 | 2155.0 | 2155.0 | 126166.0 |
| 20251209 | 2255.0 | 2290.0 | 2180.0 | 2190.0 | 425064.0 |
| 20251208 | 2210.0 | 2225.0 | 2185.0 | 2210.0 | 210132.0 |
| 20251205 | 2170.0 | 2210.0 | 2140.0 | 2210.0 | 226108.0 |
| 20251204 | 2170.0 | 2185.0 | 2140.0 | 2170.0 | 106970.0 |
| 20251203 | 2165.0 | 2180.0 | 2155.0 | 2170.0 | 66082.0 |
| 20251202 | 2160.0 | 2195.0 | 2155.0 | 2180.0 | 51687.0 |
| 20251201 | 2200.0 | 2200.0 | 2160.0 | 2170.0 | 127026.0 |
| 20251128 | 2155.0 | 2190.0 | 2145.0 | 2185.0 | 98690.0 |
| 20251127 | 2180.0 | 2180.0 | 2140.0 | 2155.0 | 43792.0 |
| 20251126 | 2095.0 | 2155.0 | 2095.0 | 2155.0 | 66635.0 |
| 20251125 | 2095.0 | 2145.0 | 2095.0 | 2095.0 | 93087.0 |
| 20251124 | 2150.0 | 2150.0 | 2090.0 | 2090.0 | 200065.0 |
| 20251121 | 2145.0 | 2170.0 | 2130.0 | 2150.0 | 101675.0 |
| 20251120 | 2125.0 | 2170.0 | 2125.0 | 2160.0 | 35232.0 |
| 20251119 | 2150.0 | 2190.0 | 2130.0 | 2130.0 | 135863.0 |
| 20251118 | 2175.0 | 2205.0 | 2155.0 | 2160.0 | 138073.0 |
| 20251117 | 2155.0 | 2175.0 | 2135.0 | 2170.0 | 101884.0 |
| 20251114 | 2130.0 | 2175.0 | 2125.0 | 2155.0 | 141981.0 |
| 20251113 | 2170.0 | 2180.0 | 2150.0 | 2170.0 | 54728.0 |
| 20251112 | 2175.0 | 2175.0 | 2140.0 | 2170.0 | 86729.0 |
| 20251111 | 2135.0 | 2160.0 | 2130.0 | 2150.0 | 111028.0 |
| 20251110 | 2120.0 | 2150.0 | 2110.0 | 2140.0 | 122664.0 |
| 20251107 | 2100.0 | 2250.0 | 2095.0 | 2140.0 | 340172.0 |