한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260306 | 843000.0 | 899000.0 | 796000.0 | 834000.0 | 1559442.0 |
| 20260305 | 648000.0 | 792000.0 | 620000.0 | 763000.0 | 2017202.0 |
| 20260304 | 825000.0 | 844000.0 | 592000.0 | 619000.0 | 2187274.0 |
| 20260303 | 602000.0 | 661000.0 | 596000.0 | 661000.0 | 1163311.0 |
| 20260227 | 525000.0 | 530000.0 | 505000.0 | 509000.0 | 283158.0 |
| 20260226 | 509000.0 | 510000.0 | 495500.0 | 503000.0 | 116187.0 |
| 20260225 | 517000.0 | 524000.0 | 503000.0 | 509000.0 | 182901.0 |
| 20260224 | 495000.0 | 525000.0 | 484000.0 | 521000.0 | 283147.0 |
| 20260223 | 484000.0 | 500000.0 | 475500.0 | 489500.0 | 201257.0 |
| 20260220 | 481000.0 | 495500.0 | 475000.0 | 486500.0 | 237780.0 |
| 20260219 | 466000.0 | 479000.0 | 445500.0 | 463000.0 | 222355.0 |
| 20260213 | 451000.0 | 465500.0 | 440500.0 | 460000.0 | 110262.0 |
| 20260212 | 461000.0 | 461000.0 | 448500.0 | 455500.0 | 89970.0 |
| 20260211 | 468000.0 | 479000.0 | 457000.0 | 457500.0 | 121683.0 |
| 20260210 | 451000.0 | 472000.0 | 442500.0 | 461000.0 | 182837.0 |
| 20260209 | 445000.0 | 450500.0 | 437500.0 | 448000.0 | 94918.0 |
| 20260206 | 415500.0 | 428500.0 | 399500.0 | 427000.0 | 146588.0 |
| 20260205 | 460000.0 | 465000.0 | 428000.0 | 434500.0 | 191082.0 |
| 20260204 | 471500.0 | 474500.0 | 465000.0 | 469000.0 | 108094.0 |
| 20260203 | 464500.0 | 465000.0 | 455500.0 | 463500.0 | 166770.0 |
| 20260202 | 477500.0 | 482500.0 | 446500.0 | 454000.0 | 197735.0 |
| 20260130 | 540000.0 | 540000.0 | 478000.0 | 481500.0 | 443420.0 |
| 20260129 | 524000.0 | 530000.0 | 506000.0 | 525000.0 | 100189.0 |
| 20260128 | 518000.0 | 530000.0 | 511000.0 | 527000.0 | 102652.0 |
| 20260127 | 529000.0 | 530000.0 | 500000.0 | 512000.0 | 104099.0 |
| 20260126 | 535000.0 | 544000.0 | 520000.0 | 529000.0 | 81906.0 |
| 20260123 | 532000.0 | 539000.0 | 517000.0 | 528000.0 | 85741.0 |
| 20260122 | 545000.0 | 548000.0 | 525000.0 | 529000.0 | 135695.0 |
| 20260121 | 550000.0 | 551000.0 | 530000.0 | 543000.0 | 127993.0 |
| 20260120 | 550000.0 | 578000.0 | 546000.0 | 550000.0 | 149649.0 |
| 20260119 | 542000.0 | 560000.0 | 532000.0 | 554000.0 | 124923.0 |
| 20260116 | 551000.0 | 552000.0 | 529000.0 | 535000.0 | 187565.0 |
| 20260115 | 567000.0 | 568000.0 | 543000.0 | 556000.0 | 175688.0 |
| 20260114 | 561000.0 | 567000.0 | 549000.0 | 556000.0 | 148422.0 |
| 20260113 | 561000.0 | 572000.0 | 546000.0 | 570000.0 | 153569.0 |
| 20260112 | 564000.0 | 576000.0 | 547000.0 | 560000.0 | 200496.0 |
| 20260109 | 535000.0 | 550000.0 | 528000.0 | 542000.0 | 248634.0 |
| 20260108 | 513000.0 | 537000.0 | 510000.0 | 531000.0 | 328512.0 |
| 20260107 | 490500.0 | 509000.0 | 486500.0 | 489500.0 | 179094.0 |
| 20260106 | 467000.0 | 495000.0 | 460500.0 | 495000.0 | 233372.0 |
| 20260105 | 453500.0 | 470000.0 | 440000.0 | 468500.0 | 201516.0 |
| 20260102 | 423500.0 | 440000.0 | 423000.0 | 439000.0 | 124193.0 |
| 20251230 | 428000.0 | 429500.0 | 416500.0 | 421000.0 | 89663.0 |
| 20251229 | 397000.0 | 432500.0 | 397000.0 | 431000.0 | 209557.0 |
| 20251226 | 412500.0 | 418500.0 | 395500.0 | 398000.0 | 88491.0 |
| 20251224 | 419500.0 | 421500.0 | 411500.0 | 414000.0 | 86936.0 |
| 20251223 | 420000.0 | 422000.0 | 413000.0 | 417000.0 | 79028.0 |
| 20251222 | 425000.0 | 427000.0 | 413000.0 | 418000.0 | 112073.0 |
| 20251219 | 389500.0 | 418000.0 | 384000.0 | 416000.0 | 369833.0 |
| 20251218 | 380000.0 | 394500.0 | 374000.0 | 383000.0 | 70184.0 |
| 20251217 | 379000.0 | 390000.0 | 373000.0 | 385000.0 | 75805.0 |
| 20251216 | 392000.0 | 392000.0 | 374500.0 | 377500.0 | 76713.0 |
| 20251215 | 382500.0 | 400000.0 | 378000.0 | 387000.0 | 165133.0 |
| 20251212 | 377500.0 | 385500.0 | 374500.0 | 383000.0 | 156667.0 |
| 20251211 | 386000.0 | 388000.0 | 372000.0 | 372500.0 | 153312.0 |
| 20251210 | 390000.0 | 390500.0 | 381000.0 | 382500.0 | 66675.0 |
| 20251209 | 391000.0 | 398500.0 | 385500.0 | 388500.0 | 89341.0 |
| 20251208 | 377500.0 | 390000.0 | 376000.0 | 387000.0 | 126583.0 |
| 20251205 | 367000.0 | 374500.0 | 364500.0 | 372500.0 | 116532.0 |
| 20251204 | 379000.0 | 380000.0 | 365000.0 | 368000.0 | 74145.0 |
| 20251203 | 370000.0 | 377500.0 | 368000.0 | 374500.0 | 73923.0 |
| 20251202 | 363500.0 | 368500.0 | 360000.0 | 364500.0 | 129063.0 |
| 20251201 | 379500.0 | 380000.0 | 364000.0 | 368000.0 | 156239.0 |
| 20251128 | 392000.0 | 393000.0 | 379500.0 | 383000.0 | 89054.0 |
| 20251127 | 394000.0 | 396000.0 | 387500.0 | 389500.0 | 49669.0 |
| 20251126 | 389000.0 | 393500.0 | 383000.0 | 392000.0 | 76672.0 |
| 20251125 | 397500.0 | 399000.0 | 383000.0 | 384500.0 | 127289.0 |
| 20251124 | 402500.0 | 405000.0 | 372000.0 | 394000.0 | 233989.0 |
| 20251121 | 403000.0 | 409500.0 | 396500.0 | 402000.0 | 106470.0 |
| 20251120 | 406500.0 | 427500.0 | 406500.0 | 416500.0 | 151825.0 |
| 20251119 | 409000.0 | 412000.0 | 390500.0 | 406500.0 | 156113.0 |
| 20251118 | 429500.0 | 433500.0 | 400500.0 | 400500.0 | 192497.0 |
| 20251117 | 417000.0 | 427000.0 | 408000.0 | 425000.0 | 178079.0 |
| 20251114 | 401500.0 | 420000.0 | 400000.0 | 408000.0 | 133902.0 |
| 20251113 | 404000.0 | 413000.0 | 401000.0 | 408500.0 | 116448.0 |
| 20251112 | 411000.0 | 415500.0 | 399000.0 | 403500.0 | 156563.0 |
| 20251111 | 418500.0 | 429000.0 | 406000.0 | 409000.0 | 174699.0 |
| 20251110 | 404500.0 | 419000.0 | 399000.0 | 418000.0 | 217011.0 |
| 20251107 | 451000.0 | 452000.0 | 395000.0 | 401500.0 | 776332.0 |