한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260401 | 1049.0 | 1100.0 | 950.0 | 1001.0 | 852932.0 |
| 20260331 | 955.0 | 1140.0 | 911.0 | 1020.0 | 1024868.0 |
| 20260330 | 1144.0 | 1258.0 | 868.0 | 1010.0 | 4247640.0 |
| 20260327 | 1535.0 | 1545.0 | 1144.0 | 1144.0 | 1803801.0 |
| 20260326 | 1499.0 | 1677.0 | 1499.0 | 1543.0 | 1056299.0 |
| 20260325 | 1441.0 | 1545.0 | 1426.0 | 1498.0 | 1179584.0 |
| 20260324 | 1450.0 | 1450.0 | 1357.0 | 1425.0 | 641608.0 |
| 20260323 | 1401.0 | 1470.0 | 1355.0 | 1390.0 | 545365.0 |
| 20260320 | 1392.0 | 1480.0 | 1306.0 | 1400.0 | 1232247.0 |
| 20260319 | 1287.0 | 1460.0 | 1287.0 | 1397.0 | 1597512.0 |
| 20260318 | 1247.0 | 1306.0 | 1200.0 | 1287.0 | 863198.0 |
| 20260317 | 1245.0 | 1274.0 | 1206.0 | 1215.0 | 873647.0 |
| 20260316 | 1205.0 | 1325.0 | 1172.0 | 1245.0 | 2413864.0 |
| 20260313 | 956.0 | 1232.0 | 884.0 | 1200.0 | 8599031.0 |
| 20260312 | 730.0 | 949.0 | 723.0 | 949.0 | 4032366.0 |
| 20260311 | 704.0 | 733.0 | 703.0 | 730.0 | 313269.0 |
| 20260310 | 716.0 | 738.0 | 652.0 | 704.0 | 684611.0 |
| 20260309 | 791.0 | 791.0 | 677.0 | 689.0 | 429393.0 |
| 20260306 | 770.0 | 819.0 | 750.0 | 791.0 | 197868.0 |
| 20260305 | 758.0 | 810.0 | 754.0 | 780.0 | 466100.0 |
| 20260304 | 920.0 | 920.0 | 730.0 | 734.0 | 659877.0 |
| 20260303 | 932.0 | 976.0 | 840.0 | 927.0 | 1205277.0 |
| 20260227 | 1047.0 | 1121.0 | 892.0 | 985.0 | 2082431.0 |
| 20260226 | 1165.0 | 1170.0 | 1016.0 | 1055.0 | 609451.0 |
| 20260225 | 1141.0 | 1141.0 | 1096.0 | 1122.0 | 436159.0 |
| 20260224 | 1150.0 | 1156.0 | 1050.0 | 1142.0 | 825060.0 |
| 20260223 | 1155.0 | 1177.0 | 1120.0 | 1145.0 | 344801.0 |
| 20260220 | 1193.0 | 1207.0 | 1150.0 | 1155.0 | 327597.0 |
| 20260219 | 1210.0 | 1220.0 | 1168.0 | 1192.0 | 338991.0 |
| 20260213 | 1209.0 | 1309.0 | 1187.0 | 1211.0 | 725940.0 |
| 20260212 | 1322.0 | 1342.0 | 1225.0 | 1234.0 | 583640.0 |
| 20260211 | 1330.0 | 1357.0 | 1280.0 | 1322.0 | 577282.0 |
| 20260210 | 1405.0 | 1419.0 | 1300.0 | 1351.0 | 657312.0 |
| 20260209 | 1350.0 | 1490.0 | 1333.0 | 1419.0 | 2097923.0 |
| 20260206 | 1169.0 | 1361.0 | 1131.0 | 1335.0 | 2003592.0 |
| 20260205 | 1274.0 | 1279.0 | 1185.0 | 1195.0 | 727661.0 |
| 20260204 | 1200.0 | 1310.0 | 1174.0 | 1280.0 | 1021199.0 |
| 20260203 | 1160.0 | 1214.0 | 1130.0 | 1200.0 | 702806.0 |
| 20260202 | 1172.0 | 1240.0 | 1140.0 | 1160.0 | 1354444.0 |
| 20260130 | 1195.0 | 1195.0 | 1110.0 | 1172.0 | 826937.0 |
| 20260129 | 1250.0 | 1251.0 | 1130.0 | 1179.0 | 1214894.0 |
| 20260128 | 1189.0 | 1225.0 | 1135.0 | 1216.0 | 1197530.0 |
| 20260127 | 1174.0 | 1200.0 | 1100.0 | 1148.0 | 803339.0 |
| 20260126 | 1200.0 | 1249.0 | 1106.0 | 1167.0 | 4063630.0 |
| 20260123 | 1013.0 | 1310.0 | 1006.0 | 1310.0 | 8019744.0 |
| 20260122 | 1015.0 | 1038.0 | 994.0 | 1008.0 | 316809.0 |
| 20260121 | 1065.0 | 1091.0 | 1005.0 | 1013.0 | 417235.0 |
| 20260120 | 1001.0 | 1140.0 | 996.0 | 1066.0 | 1172316.0 |
| 20260119 | 1017.0 | 1021.0 | 990.0 | 1001.0 | 357335.0 |
| 20260116 | 1036.0 | 1036.0 | 1001.0 | 1014.0 | 363037.0 |
| 20260115 | 1046.0 | 1047.0 | 1021.0 | 1042.0 | 281442.0 |
| 20260114 | 1071.0 | 1080.0 | 1029.0 | 1046.0 | 286785.0 |
| 20260113 | 1105.0 | 1117.0 | 1060.0 | 1071.0 | 303666.0 |
| 20260112 | 1150.0 | 1150.0 | 1081.0 | 1096.0 | 395314.0 |
| 20260109 | 1146.0 | 1182.0 | 1092.0 | 1150.0 | 237743.0 |
| 20260108 | 1139.0 | 1198.0 | 1130.0 | 1146.0 | 233258.0 |
| 20260107 | 1199.0 | 1210.0 | 1133.0 | 1150.0 | 269208.0 |
| 20260106 | 1214.0 | 1228.0 | 1170.0 | 1199.0 | 347202.0 |
| 20260105 | 1174.0 | 1219.0 | 1159.0 | 1214.0 | 867246.0 |
| 20260102 | 1090.0 | 1155.0 | 1021.0 | 1140.0 | 473140.0 |
| 20251230 | 1117.0 | 1137.0 | 1088.0 | 1097.0 | 251461.0 |
| 20251229 | 1160.0 | 1160.0 | 1109.0 | 1117.0 | 413490.0 |
| 20251226 | 1175.0 | 1175.0 | 1142.0 | 1160.0 | 161957.0 |
| 20251224 | 1211.0 | 1229.0 | 1130.0 | 1160.0 | 417517.0 |
| 20251223 | 1210.0 | 1250.0 | 1160.0 | 1211.0 | 729998.0 |
| 20251222 | 1195.0 | 1222.0 | 1177.0 | 1183.0 | 239829.0 |
| 20251219 | 1200.0 | 1218.0 | 1164.0 | 1203.0 | 324566.0 |
| 20251218 | 1220.0 | 1234.0 | 1171.0 | 1218.0 | 228657.0 |
| 20251217 | 1311.0 | 1320.0 | 1205.0 | 1214.0 | 1115167.0 |
| 20251216 | 1500.0 | 1500.0 | 1303.0 | 1312.0 | 2030088.0 |
| 20251215 | 1379.0 | 1575.0 | 1340.0 | 1554.0 | 2377043.0 |
| 20251212 | 1342.0 | 1430.0 | 1281.0 | 1430.0 | 3893307.0 |
| 20251211 | 1142.0 | 1249.0 | 1141.0 | 1240.0 | 1253088.0 |
| 20251210 | 1130.0 | 1150.0 | 1123.0 | 1143.0 | 180261.0 |
| 20251209 | 1113.0 | 1167.0 | 1112.0 | 1141.0 | 267439.0 |
| 20251208 | 1120.0 | 1133.0 | 1050.0 | 1121.0 | 213102.0 |
| 20251205 | 1155.0 | 1180.0 | 1099.0 | 1107.0 | 372211.0 |
| 20251204 | 1128.0 | 1230.0 | 1100.0 | 1129.0 | 617298.0 |
| 20251203 | 1113.0 | 1149.0 | 1088.0 | 1107.0 | 254862.0 |