한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260413 | 628.0 | 638.0 | 620.0 | 624.0 | 833939.0 |
| 20260410 | 617.0 | 629.0 | 607.0 | 628.0 | 876141.0 |
| 20260409 | 621.0 | 634.0 | 608.0 | 618.0 | 964872.0 |
| 20260408 | 657.0 | 724.0 | 598.0 | 621.0 | 6605254.0 |
| 20260407 | 841.0 | 841.0 | 808.0 | 817.0 | 139839.0 |
| 20260406 | 846.0 | 867.0 | 809.0 | 817.0 | 225820.0 |
| 20260403 | 840.0 | 860.0 | 835.0 | 846.0 | 227715.0 |
| 20260402 | 866.0 | 884.0 | 817.0 | 839.0 | 279553.0 |
| 20260401 | 830.0 | 869.0 | 830.0 | 865.0 | 386823.0 |
| 20260331 | 850.0 | 850.0 | 813.0 | 825.0 | 176687.0 |
| 20260330 | 856.0 | 864.0 | 826.0 | 850.0 | 261552.0 |
| 20260327 | 840.0 | 864.0 | 802.0 | 856.0 | 347892.0 |
| 20260326 | 865.0 | 914.0 | 827.0 | 827.0 | 551966.0 |
| 20260325 | 838.0 | 869.0 | 831.0 | 865.0 | 518431.0 |
| 20260324 | 830.0 | 870.0 | 817.0 | 830.0 | 425682.0 |
| 20260323 | 855.0 | 873.0 | 814.0 | 814.0 | 555878.0 |
| 20260320 | 787.0 | 899.0 | 773.0 | 837.0 | 1813673.0 |
| 20260319 | 766.0 | 790.0 | 757.0 | 776.0 | 303307.0 |
| 20260318 | 772.0 | 788.0 | 767.0 | 771.0 | 266942.0 |
| 20260317 | 762.0 | 774.0 | 760.0 | 772.0 | 226477.0 |
| 20260316 | 786.0 | 786.0 | 752.0 | 755.0 | 285512.0 |
| 20260313 | 765.0 | 788.0 | 736.0 | 785.0 | 352317.0 |
| 20260312 | 765.0 | 794.0 | 756.0 | 774.0 | 428470.0 |
| 20260311 | 723.0 | 777.0 | 723.0 | 758.0 | 723568.0 |
| 20260310 | 712.0 | 738.0 | 711.0 | 723.0 | 261713.0 |
| 20260309 | 703.0 | 740.0 | 685.0 | 698.0 | 593673.0 |
| 20260306 | 750.0 | 774.0 | 739.0 | 756.0 | 299213.0 |
| 20260305 | 710.0 | 748.0 | 710.0 | 747.0 | 469040.0 |
| 20260304 | 775.0 | 778.0 | 689.0 | 689.0 | 840959.0 |
| 20260303 | 760.0 | 829.0 | 756.0 | 782.0 | 663505.0 |
| 20260227 | 823.0 | 830.0 | 788.0 | 788.0 | 800796.0 |
| 20260226 | 856.0 | 861.0 | 822.0 | 823.0 | 571266.0 |
| 20260225 | 847.0 | 884.0 | 835.0 | 854.0 | 922808.0 |
| 20260224 | 820.0 | 862.0 | 811.0 | 839.0 | 481287.0 |
| 20260223 | 821.0 | 826.0 | 805.0 | 820.0 | 454563.0 |
| 20260220 | 828.0 | 839.0 | 819.0 | 821.0 | 488756.0 |
| 20260219 | 836.0 | 845.0 | 802.0 | 828.0 | 985252.0 |
| 20260213 | 896.0 | 902.0 | 831.0 | 846.0 | 1486588.0 |
| 20260212 | 933.0 | 933.0 | 908.0 | 908.0 | 465849.0 |
| 20260211 | 910.0 | 945.0 | 905.0 | 924.0 | 312801.0 |
| 20260210 | 910.0 | 929.0 | 903.0 | 910.0 | 263793.0 |
| 20260209 | 915.0 | 920.0 | 900.0 | 909.0 | 286317.0 |
| 20260206 | 915.0 | 915.0 | 880.0 | 897.0 | 635801.0 |
| 20260205 | 948.0 | 948.0 | 911.0 | 917.0 | 668261.0 |
| 20260204 | 946.0 | 970.0 | 946.0 | 951.0 | 467866.0 |
| 20260203 | 960.0 | 983.0 | 942.0 | 961.0 | 563320.0 |
| 20260202 | 980.0 | 998.0 | 951.0 | 951.0 | 615252.0 |
| 20260130 | 1030.0 | 1040.0 | 989.0 | 989.0 | 879463.0 |
| 20260129 | 1050.0 | 1055.0 | 996.0 | 1031.0 | 777138.0 |
| 20260128 | 1012.0 | 1050.0 | 997.0 | 1017.0 | 832131.0 |
| 20260127 | 995.0 | 1094.0 | 983.0 | 1007.0 | 1626593.0 |
| 20260126 | 960.0 | 1009.0 | 960.0 | 996.0 | 715015.0 |
| 20260123 | 961.0 | 975.0 | 947.0 | 960.0 | 510916.0 |
| 20260122 | 954.0 | 970.0 | 952.0 | 961.0 | 446486.0 |
| 20260121 | 980.0 | 995.0 | 936.0 | 952.0 | 721704.0 |
| 20260120 | 969.0 | 1006.0 | 968.0 | 996.0 | 429357.0 |
| 20260119 | 993.0 | 998.0 | 978.0 | 978.0 | 530331.0 |
| 20260116 | 1015.0 | 1015.0 | 985.0 | 993.0 | 400747.0 |
| 20260115 | 997.0 | 1011.0 | 986.0 | 1005.0 | 480607.0 |
| 20260114 | 1001.0 | 1020.0 | 995.0 | 997.0 | 311601.0 |
| 20260113 | 1016.0 | 1029.0 | 995.0 | 1001.0 | 321358.0 |
| 20260112 | 993.0 | 1039.0 | 993.0 | 1016.0 | 490867.0 |
| 20260109 | 1008.0 | 1016.0 | 990.0 | 993.0 | 377149.0 |
| 20260108 | 1039.0 | 1043.0 | 1001.0 | 1008.0 | 599276.0 |
| 20260107 | 1050.0 | 1067.0 | 1010.0 | 1022.0 | 1156717.0 |
| 20260106 | 1014.0 | 1150.0 | 990.0 | 1072.0 | 5423231.0 |
| 20260105 | 969.0 | 1050.0 | 969.0 | 1013.0 | 1087501.0 |
| 20260102 | 917.0 | 971.0 | 910.0 | 965.0 | 618493.0 |
| 20251230 | 901.0 | 938.0 | 901.0 | 917.0 | 198376.0 |
| 20251229 | 897.0 | 940.0 | 887.0 | 921.0 | 415008.0 |
| 20251226 | 907.0 | 924.0 | 896.0 | 897.0 | 424602.0 |
| 20251224 | 915.0 | 926.0 | 891.0 | 907.0 | 773978.0 |
| 20251223 | 962.0 | 965.0 | 905.0 | 913.0 | 1091839.0 |
| 20251222 | 971.0 | 1005.0 | 957.0 | 962.0 | 465820.0 |
| 20251219 | 973.0 | 979.0 | 930.0 | 955.0 | 965719.0 |
| 20251218 | 970.0 | 984.0 | 956.0 | 973.0 | 329706.0 |
| 20251217 | 984.0 | 994.0 | 972.0 | 973.0 | 348540.0 |
| 20251216 | 996.0 | 998.0 | 974.0 | 984.0 | 479728.0 |
| 20251215 | 996.0 | 1006.0 | 988.0 | 996.0 | 269183.0 |