한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260403 | 2495.0 | 2495.0 | 2045.0 | 2120.0 | 737140.0 |
| 20260402 | 2550.0 | 2550.0 | 2055.0 | 2210.0 | 2411840.0 |
| 20260401 | 2750.0 | 2860.0 | 2460.0 | 2500.0 | 1034864.0 |
| 20260331 | 3230.0 | 3305.0 | 2510.0 | 2755.0 | 1482593.0 |
| 20260330 | 3320.0 | 3330.0 | 3020.0 | 3230.0 | 479483.0 |
| 20260327 | 3055.0 | 3320.0 | 2950.0 | 3320.0 | 535172.0 |
| 20260326 | 3000.0 | 3185.0 | 2900.0 | 3060.0 | 392498.0 |
| 20260325 | 2935.0 | 3095.0 | 2690.0 | 3000.0 | 693543.0 |
| 20260324 | 3390.0 | 3400.0 | 2840.0 | 2850.0 | 1601811.0 |
| 20260323 | 3000.0 | 3140.0 | 2850.0 | 3045.0 | 1458755.0 |
| 20260320 | 2835.0 | 2890.0 | 2650.0 | 2855.0 | 594663.0 |
| 20260319 | 2835.0 | 2950.0 | 2555.0 | 2835.0 | 1109450.0 |
| 20260318 | 2985.0 | 3090.0 | 2670.0 | 2835.0 | 1005998.0 |
| 20260317 | 2555.0 | 3095.0 | 2525.0 | 2870.0 | 3370076.0 |
| 20260316 | 2495.0 | 2895.0 | 2305.0 | 2730.0 | 11479692.0 |
| 20260313 | 1708.0 | 2230.0 | 1651.0 | 2230.0 | 4091110.0 |
| 20260312 | 1486.0 | 1780.0 | 1440.0 | 1719.0 | 1904625.0 |
| 20260311 | 1549.0 | 1549.0 | 1413.0 | 1494.0 | 652770.0 |
| 20260310 | 1640.0 | 1750.0 | 1450.0 | 1507.0 | 1299387.0 |
| 20260309 | 1300.0 | 1650.0 | 1290.0 | 1620.0 | 2309385.0 |
| 20260306 | 1375.0 | 1410.0 | 1300.0 | 1345.0 | 364362.0 |
| 20260305 | 1377.0 | 1476.0 | 1333.0 | 1372.0 | 879952.0 |
| 20260304 | 1282.0 | 1700.0 | 1154.0 | 1377.0 | 5484657.0 |
| 20260303 | 1425.0 | 1462.0 | 1302.0 | 1321.0 | 3326192.0 |
| 20260227 | 1300.0 | 1462.0 | 1254.0 | 1462.0 | 3148544.0 |
| 20260226 | 1030.0 | 1250.0 | 1008.0 | 1125.0 | 838904.0 |
| 20260225 | 1045.0 | 1046.0 | 1009.0 | 1037.0 | 90949.0 |
| 20260224 | 1002.0 | 1049.0 | 981.0 | 1045.0 | 99711.0 |
| 20260223 | 1016.0 | 1052.0 | 980.0 | 1002.0 | 161032.0 |
| 20260220 | 1040.0 | 1060.0 | 1000.0 | 1022.0 | 152563.0 |
| 20260219 | 1060.0 | 1065.0 | 971.0 | 1040.0 | 380289.0 |
| 20260213 | 1149.0 | 1149.0 | 1040.0 | 1071.0 | 336734.0 |
| 20260212 | 1183.0 | 1191.0 | 1100.0 | 1139.0 | 246942.0 |
| 20260211 | 1157.0 | 1259.0 | 1140.0 | 1183.0 | 147752.0 |
| 20260210 | 1200.0 | 1211.0 | 1160.0 | 1160.0 | 103627.0 |
| 20260209 | 1235.0 | 1255.0 | 1184.0 | 1200.0 | 146407.0 |
| 20260206 | 1253.0 | 1253.0 | 1181.0 | 1245.0 | 168477.0 |
| 20260205 | 1270.0 | 1270.0 | 1234.0 | 1253.0 | 111106.0 |
| 20260204 | 1284.0 | 1284.0 | 1233.0 | 1262.0 | 142444.0 |
| 20260203 | 1300.0 | 1370.0 | 1220.0 | 1272.0 | 697726.0 |
| 20260202 | 1222.0 | 1295.0 | 1213.0 | 1270.0 | 564054.0 |
| 20260130 | 1245.0 | 1245.0 | 1200.0 | 1222.0 | 151433.0 |
| 20260129 | 1204.0 | 1263.0 | 1186.0 | 1245.0 | 175805.0 |
| 20260128 | 1186.0 | 1229.0 | 1185.0 | 1206.0 | 130884.0 |
| 20260127 | 1192.0 | 1240.0 | 1179.0 | 1186.0 | 133404.0 |
| 20260126 | 1200.0 | 1205.0 | 1169.0 | 1178.0 | 200589.0 |
| 20260123 | 1155.0 | 1234.0 | 1101.0 | 1200.0 | 327378.0 |
| 20260122 | 1200.0 | 1200.0 | 1130.0 | 1155.0 | 133274.0 |
| 20260121 | 1211.0 | 1290.0 | 1191.0 | 1191.0 | 548050.0 |
| 20260120 | 1177.0 | 1243.0 | 1120.0 | 1208.0 | 301843.0 |
| 20260119 | 1194.0 | 1208.0 | 1167.0 | 1180.0 | 70476.0 |
| 20260116 | 1220.0 | 1284.0 | 1194.0 | 1194.0 | 124907.0 |
| 20260115 | 1134.0 | 1235.0 | 1087.0 | 1230.0 | 306415.0 |
| 20260114 | 1130.0 | 1180.0 | 1120.0 | 1134.0 | 85896.0 |
| 20260113 | 1150.0 | 1154.0 | 1120.0 | 1130.0 | 48460.0 |
| 20260112 | 1172.0 | 1184.0 | 1100.0 | 1160.0 | 93091.0 |
| 20260109 | 1200.0 | 1200.0 | 1095.0 | 1172.0 | 144162.0 |
| 20260108 | 1256.0 | 1256.0 | 1192.0 | 1199.0 | 164999.0 |
| 20260107 | 1255.0 | 1272.0 | 1229.0 | 1256.0 | 72123.0 |
| 20260106 | 1274.0 | 1286.0 | 1241.0 | 1255.0 | 132026.0 |
| 20260105 | 1281.0 | 1293.0 | 1238.0 | 1290.0 | 269830.0 |
| 20260102 | 1181.0 | 1349.0 | 1128.0 | 1281.0 | 585666.0 |
| 20251230 | 1191.0 | 1218.0 | 1095.0 | 1192.0 | 433926.0 |
| 20251229 | 1255.0 | 1338.0 | 1185.0 | 1191.0 | 1022036.0 |
| 20251226 | 1280.0 | 1311.0 | 1270.0 | 1270.0 | 174034.0 |
| 20251224 | 1280.0 | 1296.0 | 1251.0 | 1296.0 | 146670.0 |
| 20251223 | 1297.0 | 1350.0 | 1271.0 | 1296.0 | 206989.0 |
| 20251222 | 1205.0 | 1376.0 | 1185.0 | 1309.0 | 1163723.0 |
| 20251219 | 1168.0 | 1223.0 | 1152.0 | 1203.0 | 142124.0 |
| 20251218 | 1210.0 | 1222.0 | 1145.0 | 1171.0 | 376808.0 |
| 20251217 | 1107.0 | 1199.0 | 1106.0 | 1182.0 | 365662.0 |
| 20251216 | 1100.0 | 1178.0 | 1050.0 | 1107.0 | 341803.0 |
| 20251215 | 1007.0 | 1099.0 | 994.0 | 1099.0 | 242611.0 |
| 20251212 | 955.0 | 1095.0 | 955.0 | 1007.0 | 752217.0 |
| 20251211 | 919.0 | 965.0 | 910.0 | 955.0 | 102222.0 |
| 20251210 | 912.0 | 926.0 | 912.0 | 923.0 | 28325.0 |
| 20251209 | 914.0 | 934.0 | 907.0 | 921.0 | 33563.0 |
| 20251208 | 919.0 | 941.0 | 891.0 | 924.0 | 139517.0 |
| 20251205 | 935.0 | 956.0 | 919.0 | 919.0 | 57424.0 |