한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260323 | 1024.0 | 1098.0 | 987.0 | 1003.0 | 18782007.0 |
| 20260320 | 949.0 | 1132.0 | 866.0 | 1020.0 | 76430341.0 |
| 20260319 | 949.0 | 1156.0 | 902.0 | 912.0 | 75816033.0 |
| 20260318 | 887.0 | 912.0 | 763.0 | 912.0 | 34471664.0 |
| 20260317 | 548.0 | 702.0 | 542.0 | 702.0 | 6561396.0 |
| 20260316 | 522.0 | 574.0 | 512.0 | 540.0 | 1786312.0 |
| 20260313 | 546.0 | 548.0 | 521.0 | 533.0 | 2084158.0 |
| 20260312 | 530.0 | 582.0 | 527.0 | 551.0 | 4773875.0 |
| 20260311 | 620.0 | 623.0 | 585.0 | 590.0 | 1468637.0 |
| 20260310 | 625.0 | 625.0 | 602.0 | 608.0 | 674374.0 |
| 20260309 | 615.0 | 615.0 | 571.0 | 590.0 | 905068.0 |
| 20260306 | 628.0 | 654.0 | 601.0 | 630.0 | 1135690.0 |
| 20260305 | 580.0 | 647.0 | 576.0 | 634.0 | 2237254.0 |
| 20260304 | 620.0 | 629.0 | 548.0 | 553.0 | 3526569.0 |
| 20260303 | 670.0 | 704.0 | 641.0 | 657.0 | 6867571.0 |
| 20260227 | 701.0 | 711.0 | 680.0 | 705.0 | 1743001.0 |
| 20260226 | 733.0 | 735.0 | 700.0 | 701.0 | 1903654.0 |
| 20260225 | 748.0 | 805.0 | 711.0 | 726.0 | 3706444.0 |
| 20260224 | 699.0 | 790.0 | 695.0 | 748.0 | 11208313.0 |
| 20260223 | 721.0 | 731.0 | 690.0 | 694.0 | 2340317.0 |
| 20260220 | 681.0 | 735.0 | 646.0 | 721.0 | 4945009.0 |
| 20260219 | 694.0 | 700.0 | 647.0 | 680.0 | 3978984.0 |
| 20260213 | 722.0 | 725.0 | 693.0 | 694.0 | 2387857.0 |
| 20260212 | 732.0 | 743.0 | 692.0 | 725.0 | 3049846.0 |
| 20260211 | 763.0 | 765.0 | 722.0 | 722.0 | 3889215.0 |
| 20260210 | 786.0 | 834.0 | 758.0 | 763.0 | 6800114.0 |
| 20260209 | 750.0 | 820.0 | 738.0 | 775.0 | 4127109.0 |
| 20260206 | 753.0 | 812.0 | 708.0 | 740.0 | 4629204.0 |
| 20260205 | 795.0 | 796.0 | 760.0 | 763.0 | 2347053.0 |
| 20260204 | 822.0 | 825.0 | 783.0 | 798.0 | 3373042.0 |
| 20260203 | 859.0 | 869.0 | 812.0 | 821.0 | 3769852.0 |
| 20260202 | 907.0 | 929.0 | 833.0 | 833.0 | 5417765.0 |
| 20260130 | 950.0 | 950.0 | 884.0 | 910.0 | 4884188.0 |
| 20260129 | 1000.0 | 1000.0 | 928.0 | 946.0 | 6374628.0 |
| 20260128 | 1032.0 | 1044.0 | 986.0 | 1000.0 | 9755829.0 |
| 20260127 | 1042.0 | 1111.0 | 980.0 | 1001.0 | 15489895.0 |
| 20260126 | 1100.0 | 1345.0 | 858.0 | 1101.0 | 82804233.0 |
| 20260123 | 1498.0 | 1498.0 | 1220.0 | 1225.0 | 25684170.0 |
| 20260122 | 1153.0 | 1153.0 | 1153.0 | 1153.0 | 2332654.0 |
| 20260121 | 683.0 | 887.0 | 665.0 | 887.0 | 43967329.0 |
| 20260120 | 720.0 | 723.0 | 677.0 | 683.0 | 2874716.0 |
| 20260119 | 727.0 | 742.0 | 706.0 | 714.0 | 4048634.0 |
| 20260116 | 723.0 | 779.0 | 680.0 | 709.0 | 4493083.0 |
| 20260115 | 726.0 | 770.0 | 706.0 | 719.0 | 3483651.0 |
| 20260114 | 739.0 | 759.0 | 717.0 | 726.0 | 847155.0 |
| 20260113 | 712.0 | 788.0 | 702.0 | 739.0 | 3510564.0 |
| 20260112 | 715.0 | 725.0 | 705.0 | 712.0 | 686330.0 |
| 20260109 | 722.0 | 727.0 | 704.0 | 714.0 | 580402.0 |
| 20260108 | 749.0 | 752.0 | 709.0 | 721.0 | 835007.0 |
| 20260107 | 777.0 | 778.0 | 730.0 | 749.0 | 1793261.0 |
| 20260106 | 798.0 | 817.0 | 770.0 | 777.0 | 1161922.0 |
| 20260105 | 820.0 | 865.0 | 788.0 | 798.0 | 1469373.0 |
| 20260102 | 794.0 | 850.0 | 793.0 | 818.0 | 1935280.0 |
| 20251230 | 850.0 | 855.0 | 793.0 | 793.0 | 2651750.0 |
| 20251229 | 727.0 | 934.0 | 727.0 | 843.0 | 26928582.0 |
| 20251226 | 792.0 | 805.0 | 750.0 | 752.0 | 852546.0 |
| 20251224 | 762.0 | 808.0 | 730.0 | 786.0 | 2135574.0 |
| 20251223 | 716.0 | 906.0 | 716.0 | 762.0 | 7181437.0 |
| 20251222 | 703.0 | 728.0 | 700.0 | 715.0 | 350732.0 |
| 20251219 | 710.0 | 714.0 | 695.0 | 706.0 | 309787.0 |
| 20251218 | 725.0 | 725.0 | 699.0 | 710.0 | 494286.0 |
| 20251217 | 748.0 | 749.0 | 725.0 | 729.0 | 746374.0 |
| 20251216 | 795.0 | 795.0 | 751.0 | 755.0 | 748984.0 |
| 20251215 | 764.0 | 835.0 | 755.0 | 787.0 | 2299058.0 |
| 20251212 | 741.0 | 775.0 | 741.0 | 764.0 | 745461.0 |
| 20251211 | 747.0 | 766.0 | 740.0 | 753.0 | 477945.0 |
| 20251210 | 764.0 | 784.0 | 745.0 | 747.0 | 816309.0 |
| 20251209 | 780.0 | 794.0 | 759.0 | 764.0 | 588194.0 |
| 20251208 | 780.0 | 825.0 | 771.0 | 780.0 | 1924423.0 |
| 20251205 | 801.0 | 803.0 | 764.0 | 780.0 | 921976.0 |
| 20251204 | 800.0 | 850.0 | 798.0 | 803.0 | 1924164.0 |
| 20251203 | 800.0 | 814.0 | 780.0 | 798.0 | 783456.0 |
| 20251202 | 788.0 | 800.0 | 780.0 | 798.0 | 854781.0 |
| 20251201 | 850.0 | 870.0 | 788.0 | 788.0 | 2189156.0 |
| 20251128 | 780.0 | 836.0 | 778.0 | 818.0 | 2854872.0 |
| 20251127 | 773.0 | 850.0 | 760.0 | 779.0 | 4423049.0 |
| 20251126 | 760.0 | 788.0 | 748.0 | 772.0 | 903437.0 |
| 20251125 | 768.0 | 804.0 | 731.0 | 760.0 | 1311437.0 |
| 20251124 | 777.0 | 793.0 | 751.0 | 761.0 | 1277981.0 |