한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260323 | 2925.0 | 3520.0 | 2850.0 | 3520.0 | 8013421.0 |
| 20260320 | 2585.0 | 2710.0 | 2330.0 | 2710.0 | 16201705.0 |
| 20260319 | 1576.0 | 2085.0 | 1569.0 | 2085.0 | 26827044.0 |
| 20260318 | 1650.0 | 1672.0 | 1575.0 | 1605.0 | 1305931.0 |
| 20260317 | 1676.0 | 1698.0 | 1557.0 | 1635.0 | 2000855.0 |
| 20260316 | 1543.0 | 1685.0 | 1494.0 | 1640.0 | 3557840.0 |
| 20260313 | 1503.0 | 1560.0 | 1436.0 | 1541.0 | 1273377.0 |
| 20260312 | 1475.0 | 1575.0 | 1461.0 | 1522.0 | 2577757.0 |
| 20260311 | 1368.0 | 1511.0 | 1363.0 | 1470.0 | 2124045.0 |
| 20260310 | 1305.0 | 1369.0 | 1280.0 | 1355.0 | 495623.0 |
| 20260309 | 1348.0 | 1348.0 | 1261.0 | 1293.0 | 651094.0 |
| 20260306 | 1340.0 | 1374.0 | 1311.0 | 1360.0 | 449722.0 |
| 20260305 | 1255.0 | 1369.0 | 1255.0 | 1340.0 | 763822.0 |
| 20260304 | 1392.0 | 1392.0 | 1211.0 | 1211.0 | 1780564.0 |
| 20260303 | 1440.0 | 1514.0 | 1351.0 | 1403.0 | 1303333.0 |
| 20260227 | 1540.0 | 1590.0 | 1446.0 | 1448.0 | 2785106.0 |
| 20260226 | 1500.0 | 1573.0 | 1433.0 | 1445.0 | 1382638.0 |
| 20260225 | 1442.0 | 1475.0 | 1415.0 | 1428.0 | 545946.0 |
| 20260224 | 1461.0 | 1465.0 | 1420.0 | 1442.0 | 403860.0 |
| 20260223 | 1445.0 | 1508.0 | 1423.0 | 1461.0 | 697086.0 |
| 20260220 | 1438.0 | 1470.0 | 1411.0 | 1438.0 | 423448.0 |
| 20260219 | 1410.0 | 1472.0 | 1409.0 | 1438.0 | 711290.0 |
| 20260213 | 1447.0 | 1447.0 | 1383.0 | 1396.0 | 643767.0 |
| 20260212 | 1487.0 | 1489.0 | 1420.0 | 1447.0 | 598987.0 |
| 20260211 | 1510.0 | 1510.0 | 1471.0 | 1487.0 | 311069.0 |
| 20260210 | 1498.0 | 1580.0 | 1468.0 | 1495.0 | 674381.0 |
| 20260209 | 1480.0 | 1523.0 | 1480.0 | 1487.0 | 412257.0 |
| 20260206 | 1449.0 | 1489.0 | 1360.0 | 1453.0 | 666069.0 |
| 20260205 | 1536.0 | 1536.0 | 1453.0 | 1455.0 | 705900.0 |
| 20260204 | 1590.0 | 1590.0 | 1505.0 | 1536.0 | 854689.0 |
| 20260203 | 1545.0 | 1595.0 | 1519.0 | 1581.0 | 1496072.0 |
| 20260202 | 1450.0 | 1594.0 | 1410.0 | 1517.0 | 2612891.0 |
| 20260130 | 1527.0 | 1578.0 | 1443.0 | 1452.0 | 1787165.0 |
| 20260129 | 1474.0 | 1543.0 | 1449.0 | 1515.0 | 1707379.0 |
| 20260128 | 1464.0 | 1495.0 | 1438.0 | 1449.0 | 805506.0 |
| 20260127 | 1482.0 | 1494.0 | 1438.0 | 1464.0 | 768467.0 |
| 20260126 | 1524.0 | 1524.0 | 1455.0 | 1484.0 | 910198.0 |
| 20260123 | 1473.0 | 1530.0 | 1451.0 | 1508.0 | 1737902.0 |
| 20260122 | 1481.0 | 1492.0 | 1423.0 | 1469.0 | 1090963.0 |
| 20260121 | 1480.0 | 1510.0 | 1436.0 | 1475.0 | 1768649.0 |
| 20260120 | 1441.0 | 1519.0 | 1420.0 | 1480.0 | 3911328.0 |
| 20260119 | 1303.0 | 1415.0 | 1273.0 | 1405.0 | 1979279.0 |
| 20260116 | 1350.0 | 1374.0 | 1302.0 | 1304.0 | 589840.0 |
| 20260115 | 1325.0 | 1359.0 | 1313.0 | 1350.0 | 645998.0 |
| 20260114 | 1354.0 | 1354.0 | 1318.0 | 1325.0 | 563152.0 |
| 20260113 | 1425.0 | 1425.0 | 1326.0 | 1354.0 | 1182185.0 |
| 20260112 | 1390.0 | 1495.0 | 1377.0 | 1425.0 | 3223807.0 |
| 20260109 | 1325.0 | 1372.0 | 1280.0 | 1367.0 | 1056742.0 |
| 20260108 | 1352.0 | 1355.0 | 1300.0 | 1302.0 | 705646.0 |
| 20260107 | 1332.0 | 1376.0 | 1327.0 | 1348.0 | 1086602.0 |
| 20260106 | 1311.0 | 1333.0 | 1300.0 | 1332.0 | 633327.0 |
| 20260105 | 1280.0 | 1315.0 | 1280.0 | 1314.0 | 1140229.0 |
| 20260102 | 1245.0 | 1287.0 | 1245.0 | 1280.0 | 450845.0 |
| 20251230 | 1253.0 | 1253.0 | 1244.0 | 1245.0 | 247083.0 |
| 20251229 | 1247.0 | 1260.0 | 1235.0 | 1251.0 | 408672.0 |
| 20251226 | 1255.0 | 1270.0 | 1241.0 | 1250.0 | 291160.0 |
| 20251224 | 1280.0 | 1280.0 | 1253.0 | 1255.0 | 281025.0 |
| 20251223 | 1308.0 | 1319.0 | 1257.0 | 1272.0 | 554850.0 |
| 20251222 | 1271.0 | 1315.0 | 1269.0 | 1294.0 | 565842.0 |
| 20251219 | 1244.0 | 1261.0 | 1235.0 | 1248.0 | 189855.0 |
| 20251218 | 1244.0 | 1290.0 | 1232.0 | 1244.0 | 261170.0 |
| 20251217 | 1270.0 | 1271.0 | 1240.0 | 1253.0 | 186113.0 |
| 20251216 | 1274.0 | 1274.0 | 1243.0 | 1250.0 | 304209.0 |
| 20251215 | 1302.0 | 1302.0 | 1274.0 | 1276.0 | 343095.0 |
| 20251212 | 1293.0 | 1307.0 | 1285.0 | 1302.0 | 291658.0 |
| 20251211 | 1302.0 | 1308.0 | 1282.0 | 1291.0 | 203386.0 |
| 20251210 | 1288.0 | 1297.0 | 1280.0 | 1286.0 | 187535.0 |
| 20251209 | 1297.0 | 1304.0 | 1283.0 | 1288.0 | 212832.0 |
| 20251208 | 1292.0 | 1299.0 | 1280.0 | 1297.0 | 306364.0 |
| 20251205 | 1320.0 | 1324.0 | 1281.0 | 1292.0 | 455661.0 |
| 20251204 | 1277.0 | 1308.0 | 1265.0 | 1300.0 | 337306.0 |
| 20251203 | 1270.0 | 1286.0 | 1265.0 | 1275.0 | 147493.0 |
| 20251202 | 1279.0 | 1279.0 | 1262.0 | 1269.0 | 169743.0 |
| 20251201 | 1275.0 | 1304.0 | 1271.0 | 1279.0 | 330433.0 |
| 20251128 | 1239.0 | 1275.0 | 1239.0 | 1271.0 | 303958.0 |
| 20251127 | 1237.0 | 1254.0 | 1230.0 | 1239.0 | 326365.0 |
| 20251126 | 1240.0 | 1245.0 | 1232.0 | 1237.0 | 272830.0 |
| 20251125 | 1259.0 | 1307.0 | 1229.0 | 1236.0 | 543401.0 |
| 20251124 | 1263.0 | 1263.0 | 1221.0 | 1225.0 | 453190.0 |