한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260407 | 2190.0 | 2430.0 | 2155.0 | 2430.0 | 2457479.0 |
| 20260406 | 1872.0 | 1872.0 | 1800.0 | 1872.0 | 10111514.0 |
| 20260403 | 1132.0 | 1440.0 | 1132.0 | 1440.0 | 2609585.0 |
| 20260402 | 1224.0 | 1224.0 | 1060.0 | 1108.0 | 2097385.0 |
| 20260401 | 1110.0 | 1350.0 | 1055.0 | 1225.0 | 12899823.0 |
| 20260331 | 1441.0 | 1579.0 | 1011.0 | 1051.0 | 16212282.0 |
| 20260330 | 935.0 | 1215.0 | 890.0 | 1215.0 | 1967654.0 |
| 20260327 | 920.0 | 980.0 | 840.0 | 935.0 | 1061646.0 |
| 20260326 | 934.0 | 935.0 | 864.0 | 883.0 | 797910.0 |
| 20260325 | 860.0 | 950.0 | 840.0 | 933.0 | 1989453.0 |
| 20260324 | 730.0 | 968.0 | 730.0 | 856.0 | 11493147.0 |
| 20260323 | 757.0 | 763.0 | 735.0 | 745.0 | 143772.0 |
| 20260320 | 744.0 | 766.0 | 740.0 | 757.0 | 100392.0 |
| 20260319 | 777.0 | 777.0 | 737.0 | 744.0 | 74336.0 |
| 20260318 | 749.0 | 755.0 | 725.0 | 736.0 | 116805.0 |
| 20260317 | 765.0 | 779.0 | 719.0 | 725.0 | 204651.0 |
| 20260316 | 778.0 | 800.0 | 755.0 | 761.0 | 202652.0 |
| 20260313 | 803.0 | 803.0 | 720.0 | 776.0 | 512868.0 |
| 20260312 | 740.0 | 938.0 | 713.0 | 795.0 | 3180957.0 |
| 20260311 | 688.0 | 846.0 | 680.0 | 723.0 | 1330064.0 |
| 20260310 | 685.0 | 705.0 | 632.0 | 688.0 | 82224.0 |
| 20260309 | 696.0 | 702.0 | 660.0 | 689.0 | 67875.0 |
| 20260306 | 687.0 | 738.0 | 674.0 | 702.0 | 52710.0 |
| 20260305 | 619.0 | 706.0 | 619.0 | 687.0 | 112383.0 |
| 20260304 | 691.0 | 698.0 | 601.0 | 615.0 | 278480.0 |
| 20260303 | 749.0 | 750.0 | 704.0 | 713.0 | 215177.0 |
| 20260227 | 759.0 | 763.0 | 730.0 | 749.0 | 254479.0 |
| 20260226 | 776.0 | 782.0 | 755.0 | 760.0 | 140374.0 |
| 20260225 | 783.0 | 794.0 | 767.0 | 777.0 | 161254.0 |
| 20260224 | 767.0 | 796.0 | 767.0 | 785.0 | 139836.0 |
| 20260223 | 780.0 | 780.0 | 756.0 | 774.0 | 104271.0 |
| 20260220 | 777.0 | 790.0 | 770.0 | 785.0 | 149083.0 |
| 20260219 | 795.0 | 808.0 | 763.0 | 777.0 | 312681.0 |
| 20260213 | 840.0 | 840.0 | 780.0 | 795.0 | 353096.0 |
| 20260212 | 859.0 | 860.0 | 821.0 | 850.0 | 104823.0 |
| 20260211 | 850.0 | 882.0 | 835.0 | 870.0 | 131784.0 |
| 20260210 | 874.0 | 874.0 | 830.0 | 850.0 | 191491.0 |
| 20260209 | 815.0 | 894.0 | 815.0 | 856.0 | 223151.0 |
| 20260206 | 840.0 | 840.0 | 781.0 | 815.0 | 221161.0 |
| 20260205 | 870.0 | 880.0 | 820.0 | 840.0 | 549312.0 |
| 20260204 | 793.0 | 966.0 | 791.0 | 853.0 | 4433453.0 |
| 20260203 | 777.0 | 932.0 | 770.0 | 781.0 | 937581.0 |
| 20260202 | 778.0 | 784.0 | 769.0 | 777.0 | 106085.0 |
| 20260130 | 774.0 | 787.0 | 772.0 | 778.0 | 76016.0 |
| 20260129 | 775.0 | 790.0 | 765.0 | 789.0 | 111340.0 |
| 20260128 | 778.0 | 790.0 | 775.0 | 779.0 | 99400.0 |
| 20260127 | 776.0 | 797.0 | 776.0 | 779.0 | 139913.0 |
| 20260126 | 777.0 | 785.0 | 744.0 | 776.0 | 178738.0 |
| 20260123 | 770.0 | 796.0 | 768.0 | 777.0 | 102855.0 |
| 20260122 | 769.0 | 790.0 | 761.0 | 777.0 | 106316.0 |
| 20260121 | 781.0 | 785.0 | 762.0 | 776.0 | 92325.0 |
| 20260120 | 783.0 | 785.0 | 754.0 | 785.0 | 66779.0 |
| 20260119 | 767.0 | 800.0 | 763.0 | 783.0 | 217300.0 |
| 20260116 | 751.0 | 789.0 | 744.0 | 771.0 | 98735.0 |
| 20260115 | 745.0 | 756.0 | 741.0 | 751.0 | 43101.0 |
| 20260114 | 750.0 | 757.0 | 741.0 | 749.0 | 28228.0 |
| 20260113 | 755.0 | 764.0 | 731.0 | 750.0 | 94369.0 |
| 20260112 | 751.0 | 766.0 | 751.0 | 758.0 | 46787.0 |
| 20260109 | 741.0 | 811.0 | 731.0 | 751.0 | 161875.0 |
| 20260108 | 749.0 | 758.0 | 730.0 | 741.0 | 100015.0 |
| 20260107 | 766.0 | 773.0 | 751.0 | 752.0 | 61663.0 |
| 20260106 | 788.0 | 788.0 | 771.0 | 773.0 | 58284.0 |
| 20260105 | 783.0 | 788.0 | 778.0 | 788.0 | 62309.0 |
| 20260102 | 776.0 | 791.0 | 769.0 | 783.0 | 50101.0 |
| 20251230 | 778.0 | 786.0 | 775.0 | 776.0 | 74714.0 |
| 20251229 | 788.0 | 795.0 | 776.0 | 778.0 | 126277.0 |
| 20251226 | 796.0 | 802.0 | 783.0 | 788.0 | 135178.0 |
| 20251224 | 800.0 | 806.0 | 790.0 | 803.0 | 44912.0 |
| 20251223 | 797.0 | 806.0 | 797.0 | 800.0 | 54639.0 |
| 20251222 | 823.0 | 834.0 | 797.0 | 797.0 | 103858.0 |
| 20251219 | 801.0 | 865.0 | 792.0 | 823.0 | 126535.0 |
| 20251218 | 790.0 | 802.0 | 787.0 | 801.0 | 34037.0 |
| 20251217 | 811.0 | 811.0 | 792.0 | 795.0 | 37443.0 |
| 20251216 | 801.0 | 814.0 | 801.0 | 811.0 | 52534.0 |
| 20251215 | 795.0 | 809.0 | 790.0 | 809.0 | 82741.0 |
| 20251212 | 808.0 | 809.0 | 801.0 | 809.0 | 62893.0 |
| 20251211 | 820.0 | 823.0 | 803.0 | 809.0 | 46355.0 |
| 20251210 | 811.0 | 833.0 | 805.0 | 817.0 | 42109.0 |
| 20251209 | 817.0 | 831.0 | 801.0 | 817.0 | 71838.0 |