한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260306 | 550.0 | 611.0 | 475.0 | 490.0 | 180472083.0 |
| 20260305 | 362.0 | 470.0 | 333.0 | 470.0 | 207572507.0 |
| 20260304 | 360.0 | 362.0 | 331.0 | 362.0 | 30224337.0 |
| 20260303 | 279.0 | 279.0 | 279.0 | 279.0 | 3432445.0 |
| 20260227 | 223.0 | 234.0 | 207.0 | 215.0 | 10874152.0 |
| 20260226 | 248.0 | 263.0 | 223.0 | 234.0 | 17488419.0 |
| 20260225 | 252.0 | 283.0 | 246.0 | 257.0 | 26210971.0 |
| 20260224 | 276.0 | 304.0 | 246.0 | 263.0 | 59149722.0 |
| 20260223 | 219.0 | 308.0 | 217.0 | 276.0 | 160246932.0 |
| 20260220 | 195.0 | 237.0 | 195.0 | 237.0 | 64574780.0 |
| 20260219 | 185.0 | 192.0 | 182.0 | 183.0 | 2994274.0 |
| 20260213 | 199.0 | 199.0 | 170.0 | 179.0 | 4156670.0 |
| 20260212 | 201.0 | 202.0 | 199.0 | 200.0 | 1194760.0 |
| 20260211 | 201.0 | 202.0 | 199.0 | 201.0 | 1088947.0 |
| 20260210 | 203.0 | 206.0 | 200.0 | 202.0 | 1779031.0 |
| 20260209 | 201.0 | 203.0 | 200.0 | 201.0 | 1093543.0 |
| 20260206 | 202.0 | 211.0 | 199.0 | 203.0 | 3599995.0 |
| 20260205 | 207.0 | 207.0 | 200.0 | 202.0 | 1632795.0 |
| 20260204 | 205.0 | 210.0 | 204.0 | 207.0 | 1341180.0 |
| 20260203 | 209.0 | 209.0 | 200.0 | 204.0 | 1023158.0 |
| 20260202 | 210.0 | 211.0 | 203.0 | 207.0 | 2571819.0 |
| 20260130 | 227.0 | 227.0 | 210.0 | 217.0 | 6892877.0 |
| 20260129 | 203.0 | 247.0 | 201.0 | 212.0 | 18358238.0 |
| 20260128 | 201.0 | 205.0 | 201.0 | 204.0 | 739362.0 |
| 20260127 | 202.0 | 205.0 | 200.0 | 201.0 | 698071.0 |
| 20260126 | 206.0 | 207.0 | 201.0 | 202.0 | 776632.0 |
| 20260123 | 202.0 | 204.0 | 200.0 | 204.0 | 791777.0 |
| 20260122 | 204.0 | 206.0 | 201.0 | 202.0 | 870755.0 |
| 20260121 | 211.0 | 211.0 | 203.0 | 204.0 | 1058161.0 |
| 20260120 | 207.0 | 211.0 | 206.0 | 208.0 | 667943.0 |
| 20260119 | 212.0 | 212.0 | 206.0 | 207.0 | 1144554.0 |
| 20260116 | 216.0 | 216.0 | 211.0 | 212.0 | 1613626.0 |
| 20260115 | 216.0 | 230.0 | 214.0 | 219.0 | 3496396.0 |
| 20260114 | 224.0 | 229.0 | 214.0 | 218.0 | 3725859.0 |
| 20260113 | 215.0 | 220.0 | 211.0 | 216.0 | 1537650.0 |
| 20260112 | 215.0 | 225.0 | 212.0 | 219.0 | 3411561.0 |
| 20260109 | 215.0 | 225.0 | 208.0 | 212.0 | 3053874.0 |
| 20260108 | 206.0 | 214.0 | 206.0 | 208.0 | 1191820.0 |
| 20260107 | 213.0 | 220.0 | 210.0 | 212.0 | 1854692.0 |
| 20260106 | 211.0 | 253.0 | 207.0 | 213.0 | 11847998.0 |
| 20260105 | 209.0 | 219.0 | 207.0 | 208.0 | 2194400.0 |
| 20260102 | 208.0 | 209.0 | 206.0 | 208.0 | 510080.0 |
| 20251230 | 209.0 | 209.0 | 206.0 | 208.0 | 485616.0 |
| 20251229 | 209.0 | 213.0 | 207.0 | 207.0 | 538381.0 |
| 20251226 | 219.0 | 219.0 | 206.0 | 209.0 | 934247.0 |
| 20251224 | 212.0 | 214.0 | 211.0 | 212.0 | 468894.0 |
| 20251223 | 224.0 | 224.0 | 212.0 | 214.0 | 939490.0 |
| 20251222 | 220.0 | 220.0 | 215.0 | 216.0 | 578091.0 |
| 20251219 | 215.0 | 220.0 | 212.0 | 220.0 | 1060928.0 |
| 20251218 | 216.0 | 237.0 | 214.0 | 218.0 | 8339586.0 |
| 20251217 | 212.0 | 214.0 | 211.0 | 211.0 | 295700.0 |
| 20251216 | 218.0 | 218.0 | 211.0 | 211.0 | 516130.0 |
| 20251215 | 218.0 | 218.0 | 213.0 | 216.0 | 713933.0 |
| 20251212 | 219.0 | 220.0 | 217.0 | 218.0 | 418031.0 |
| 20251211 | 219.0 | 221.0 | 217.0 | 218.0 | 292861.0 |
| 20251210 | 220.0 | 220.0 | 218.0 | 219.0 | 212689.0 |
| 20251209 | 221.0 | 222.0 | 218.0 | 220.0 | 338075.0 |
| 20251208 | 222.0 | 222.0 | 220.0 | 220.0 | 481729.0 |
| 20251205 | 221.0 | 222.0 | 220.0 | 221.0 | 178548.0 |
| 20251204 | 220.0 | 223.0 | 220.0 | 221.0 | 528848.0 |
| 20251203 | 222.0 | 224.0 | 221.0 | 223.0 | 260350.0 |
| 20251202 | 223.0 | 223.0 | 220.0 | 222.0 | 185836.0 |
| 20251201 | 222.0 | 225.0 | 222.0 | 223.0 | 250707.0 |
| 20251128 | 222.0 | 225.0 | 221.0 | 224.0 | 165843.0 |
| 20251127 | 223.0 | 223.0 | 221.0 | 221.0 | 207000.0 |
| 20251126 | 222.0 | 223.0 | 220.0 | 222.0 | 233829.0 |
| 20251125 | 222.0 | 223.0 | 220.0 | 222.0 | 162957.0 |
| 20251124 | 222.0 | 223.0 | 221.0 | 221.0 | 309212.0 |
| 20251121 | 221.0 | 224.0 | 221.0 | 222.0 | 354982.0 |
| 20251120 | 226.0 | 226.0 | 222.0 | 225.0 | 334684.0 |
| 20251119 | 227.0 | 227.0 | 223.0 | 225.0 | 299466.0 |
| 20251118 | 228.0 | 228.0 | 223.0 | 226.0 | 471226.0 |
| 20251117 | 229.0 | 231.0 | 226.0 | 228.0 | 422163.0 |
| 20251114 | 227.0 | 231.0 | 222.0 | 229.0 | 550709.0 |
| 20251113 | 225.0 | 228.0 | 225.0 | 227.0 | 439912.0 |
| 20251112 | 228.0 | 229.0 | 225.0 | 229.0 | 295189.0 |
| 20251111 | 227.0 | 228.0 | 224.0 | 226.0 | 423327.0 |
| 20251110 | 227.0 | 229.0 | 223.0 | 227.0 | 384865.0 |
| 20251107 | 226.0 | 229.0 | 223.0 | 226.0 | 564224.0 |