한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260330 | 1242.0 | 1402.0 | 1118.0 | 1402.0 | 25651610.0 |
| 20260327 | 806.0 | 1079.0 | 700.0 | 1079.0 | 61228272.0 |
| 20260326 | 1002.0 | 1102.0 | 800.0 | 830.0 | 29792436.0 |
| 20260325 | 750.0 | 869.0 | 700.0 | 869.0 | 17217158.0 |
| 20260324 | 550.0 | 669.0 | 540.0 | 669.0 | 19637953.0 |
| 20260323 | 535.0 | 569.0 | 510.0 | 515.0 | 1148348.0 |
| 20260320 | 518.0 | 554.0 | 511.0 | 537.0 | 981891.0 |
| 20260319 | 496.0 | 524.0 | 468.0 | 518.0 | 435612.0 |
| 20260318 | 510.0 | 511.0 | 488.0 | 496.0 | 500576.0 |
| 20260317 | 518.0 | 528.0 | 509.0 | 510.0 | 321362.0 |
| 20260316 | 525.0 | 527.0 | 498.0 | 517.0 | 634195.0 |
| 20260313 | 502.0 | 505.0 | 487.0 | 497.0 | 462161.0 |
| 20260312 | 524.0 | 563.0 | 486.0 | 506.0 | 1768372.0 |
| 20260311 | 461.0 | 595.0 | 461.0 | 524.0 | 7832315.0 |
| 20260310 | 441.0 | 485.0 | 441.0 | 459.0 | 368435.0 |
| 20260309 | 460.0 | 460.0 | 425.0 | 436.0 | 382410.0 |
| 20260306 | 451.0 | 474.0 | 437.0 | 460.0 | 267265.0 |
| 20260305 | 432.0 | 462.0 | 429.0 | 447.0 | 441783.0 |
| 20260304 | 430.0 | 443.0 | 400.0 | 402.0 | 768009.0 |
| 20260303 | 495.0 | 499.0 | 450.0 | 459.0 | 675300.0 |
| 20260227 | 493.0 | 525.0 | 492.0 | 499.0 | 1039193.0 |
| 20260226 | 445.0 | 519.0 | 445.0 | 492.0 | 3635831.0 |
| 20260225 | 457.0 | 457.0 | 416.0 | 438.0 | 1442825.0 |
| 20260224 | 386.0 | 477.0 | 375.0 | 457.0 | 4523806.0 |
| 20260223 | 376.0 | 390.0 | 358.0 | 383.0 | 981436.0 |
| 20260220 | 398.0 | 409.0 | 369.0 | 376.0 | 1732627.0 |
| 20260219 | 426.0 | 463.0 | 397.0 | 398.0 | 1160251.0 |
| 20260213 | 509.0 | 509.0 | 386.0 | 425.0 | 3662819.0 |
| 20260212 | 520.0 | 525.0 | 507.0 | 512.0 | 306734.0 |
| 20260211 | 523.0 | 534.0 | 510.0 | 525.0 | 242939.0 |
| 20260210 | 524.0 | 530.0 | 515.0 | 524.0 | 139283.0 |
| 20260209 | 527.0 | 537.0 | 515.0 | 523.0 | 242687.0 |
| 20260206 | 520.0 | 525.0 | 505.0 | 515.0 | 462276.0 |
| 20260205 | 545.0 | 545.0 | 526.0 | 526.0 | 315460.0 |
| 20260204 | 543.0 | 550.0 | 532.0 | 541.0 | 281408.0 |
| 20260203 | 526.0 | 559.0 | 526.0 | 543.0 | 226097.0 |
| 20260202 | 543.0 | 543.0 | 517.0 | 524.0 | 320221.0 |
| 20260130 | 563.0 | 580.0 | 543.0 | 543.0 | 364393.0 |
| 20260129 | 572.0 | 578.0 | 553.0 | 563.0 | 307804.0 |
| 20260128 | 572.0 | 586.0 | 570.0 | 572.0 | 299671.0 |
| 20260127 | 595.0 | 595.0 | 563.0 | 572.0 | 307116.0 |
| 20260126 | 540.0 | 605.0 | 535.0 | 576.0 | 859427.0 |
| 20260123 | 551.0 | 559.0 | 535.0 | 540.0 | 313951.0 |
| 20260122 | 550.0 | 565.0 | 547.0 | 551.0 | 364574.0 |
| 20260121 | 553.0 | 561.0 | 540.0 | 545.0 | 265942.0 |
| 20260120 | 552.0 | 560.0 | 542.0 | 553.0 | 192667.0 |
| 20260119 | 525.0 | 561.0 | 525.0 | 552.0 | 380186.0 |
| 20260116 | 545.0 | 546.0 | 526.0 | 526.0 | 359622.0 |
| 20260115 | 560.0 | 567.0 | 532.0 | 550.0 | 286659.0 |
| 20260114 | 569.0 | 579.0 | 559.0 | 560.0 | 151222.0 |
| 20260113 | 569.0 | 620.0 | 559.0 | 574.0 | 491371.0 |
| 20260112 | 553.0 | 590.0 | 551.0 | 569.0 | 292674.0 |
| 20260109 | 544.0 | 572.0 | 537.0 | 553.0 | 249959.0 |
| 20260108 | 570.0 | 578.0 | 544.0 | 544.0 | 201418.0 |
| 20260107 | 587.0 | 587.0 | 564.0 | 564.0 | 313026.0 |
| 20260106 | 598.0 | 606.0 | 555.0 | 587.0 | 296841.0 |
| 20260105 | 595.0 | 640.0 | 585.0 | 598.0 | 807803.0 |
| 20260102 | 512.0 | 608.0 | 512.0 | 585.0 | 1815217.0 |
| 20251230 | 497.0 | 511.0 | 497.0 | 511.0 | 92739.0 |
| 20251229 | 505.0 | 506.0 | 493.0 | 497.0 | 238389.0 |
| 20251226 | 532.0 | 535.0 | 499.0 | 506.0 | 361966.0 |
| 20251224 | 539.0 | 539.0 | 520.0 | 523.0 | 167397.0 |
| 20251223 | 539.0 | 549.0 | 508.0 | 532.0 | 173550.0 |
| 20251222 | 547.0 | 557.0 | 521.0 | 539.0 | 290500.0 |
| 20251219 | 550.0 | 556.0 | 544.0 | 547.0 | 135575.0 |
| 20251218 | 548.0 | 561.0 | 548.0 | 548.0 | 157601.0 |
| 20251217 | 561.0 | 573.0 | 556.0 | 556.0 | 132464.0 |
| 20251216 | 563.0 | 572.0 | 550.0 | 564.0 | 165718.0 |
| 20251215 | 559.0 | 574.0 | 555.0 | 563.0 | 132710.0 |
| 20251212 | 573.0 | 575.0 | 561.0 | 563.0 | 96740.0 |
| 20251211 | 567.0 | 592.0 | 562.0 | 573.0 | 119870.0 |
| 20251210 | 568.0 | 580.0 | 560.0 | 566.0 | 109433.0 |
| 20251209 | 568.0 | 576.0 | 561.0 | 568.0 | 67328.0 |
| 20251208 | 560.0 | 576.0 | 555.0 | 568.0 | 75393.0 |
| 20251205 | 576.0 | 576.0 | 558.0 | 560.0 | 193149.0 |
| 20251204 | 583.0 | 588.0 | 564.0 | 576.0 | 168217.0 |
| 20251203 | 589.0 | 597.0 | 583.0 | 583.0 | 118492.0 |
| 20251202 | 583.0 | 592.0 | 571.0 | 588.0 | 135414.0 |
| 20251201 | 601.0 | 616.0 | 583.0 | 583.0 | 130291.0 |