한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260330 | 922.0 | 1119.0 | 830.0 | 941.0 | 24908203.0 |
| 20260327 | 876.0 | 1107.0 | 711.0 | 895.0 | 57567111.0 |
| 20260326 | 852.0 | 852.0 | 852.0 | 852.0 | 3970699.0 |
| 20260325 | 656.0 | 656.0 | 656.0 | 656.0 | 806858.0 |
| 20260324 | 427.0 | 505.0 | 427.0 | 505.0 | 2150223.0 |
| 20260323 | 410.0 | 450.0 | 382.0 | 389.0 | 2309463.0 |
| 20260320 | 388.0 | 489.0 | 388.0 | 410.0 | 3071913.0 |
| 20260319 | 408.0 | 408.0 | 379.0 | 387.0 | 1355206.0 |
| 20260318 | 364.0 | 465.0 | 364.0 | 413.0 | 9894803.0 |
| 20260317 | 394.0 | 411.0 | 359.0 | 359.0 | 900518.0 |
| 20260316 | 393.0 | 393.0 | 354.0 | 380.0 | 1514214.0 |
| 20260313 | 402.0 | 422.0 | 366.0 | 383.0 | 3265280.0 |
| 20260312 | 449.0 | 542.0 | 417.0 | 422.0 | 17672772.0 |
| 20260311 | 322.0 | 417.0 | 313.0 | 417.0 | 4355155.0 |
| 20260310 | 301.0 | 330.0 | 296.0 | 321.0 | 350350.0 |
| 20260309 | 330.0 | 332.0 | 270.0 | 296.0 | 477576.0 |
| 20260306 | 305.0 | 385.0 | 305.0 | 330.0 | 1472705.0 |
| 20260305 | 260.0 | 337.0 | 260.0 | 305.0 | 722663.0 |
| 20260304 | 307.0 | 307.0 | 252.0 | 260.0 | 646919.0 |
| 20260303 | 360.0 | 364.0 | 306.0 | 307.0 | 819446.0 |
| 20260227 | 380.0 | 380.0 | 364.0 | 364.0 | 293489.0 |
| 20260226 | 404.0 | 405.0 | 380.0 | 380.0 | 339923.0 |
| 20260225 | 407.0 | 410.0 | 392.0 | 405.0 | 307327.0 |
| 20260224 | 396.0 | 416.0 | 389.0 | 407.0 | 330848.0 |
| 20260223 | 382.0 | 408.0 | 382.0 | 397.0 | 431063.0 |
| 20260220 | 399.0 | 490.0 | 369.0 | 382.0 | 1410633.0 |
| 20260219 | 424.0 | 462.0 | 372.0 | 399.0 | 1285974.0 |
| 20260213 | 501.0 | 530.0 | 376.0 | 424.0 | 2269591.0 |
| 20260212 | 531.0 | 536.0 | 505.0 | 507.0 | 122800.0 |
| 20260211 | 530.0 | 537.0 | 512.0 | 526.0 | 73630.0 |
| 20260210 | 525.0 | 535.0 | 515.0 | 525.0 | 101921.0 |
| 20260209 | 511.0 | 530.0 | 510.0 | 520.0 | 87981.0 |
| 20260206 | 518.0 | 522.0 | 479.0 | 511.0 | 218300.0 |
| 20260205 | 530.0 | 543.0 | 513.0 | 518.0 | 183138.0 |
| 20260204 | 551.0 | 551.0 | 526.0 | 530.0 | 242586.0 |
| 20260203 | 533.0 | 550.0 | 530.0 | 548.0 | 100476.0 |
| 20260202 | 550.0 | 564.0 | 530.0 | 530.0 | 165608.0 |
| 20260130 | 564.0 | 574.0 | 543.0 | 543.0 | 214134.0 |
| 20260129 | 580.0 | 588.0 | 560.0 | 564.0 | 251759.0 |
| 20260128 | 572.0 | 587.0 | 570.0 | 580.0 | 195306.0 |
| 20260127 | 570.0 | 578.0 | 555.0 | 561.0 | 130896.0 |
| 20260126 | 573.0 | 580.0 | 564.0 | 574.0 | 125639.0 |
| 20260123 | 571.0 | 579.0 | 562.0 | 573.0 | 118341.0 |
| 20260122 | 565.0 | 580.0 | 555.0 | 568.0 | 241453.0 |
| 20260121 | 578.0 | 594.0 | 565.0 | 578.0 | 112545.0 |
| 20260120 | 595.0 | 595.0 | 543.0 | 589.0 | 205924.0 |
| 20260119 | 601.0 | 607.0 | 567.0 | 594.0 | 243313.0 |
| 20260116 | 623.0 | 631.0 | 598.0 | 601.0 | 216675.0 |
| 20260115 | 605.0 | 629.0 | 605.0 | 623.0 | 172731.0 |
| 20260114 | 617.0 | 620.0 | 602.0 | 610.0 | 92373.0 |
| 20260113 | 580.0 | 660.0 | 577.0 | 617.0 | 891927.0 |
| 20260112 | 582.0 | 587.0 | 563.0 | 580.0 | 112646.0 |
| 20260109 | 593.0 | 595.0 | 577.0 | 587.0 | 149511.0 |
| 20260108 | 575.0 | 606.0 | 570.0 | 597.0 | 186249.0 |
| 20260107 | 589.0 | 610.0 | 572.0 | 581.0 | 148357.0 |
| 20260106 | 604.0 | 606.0 | 585.0 | 592.0 | 141276.0 |
| 20260105 | 578.0 | 622.0 | 578.0 | 604.0 | 368649.0 |
| 20260102 | 552.0 | 594.0 | 545.0 | 578.0 | 318300.0 |
| 20251230 | 551.0 | 559.0 | 543.0 | 543.0 | 177473.0 |
| 20251229 | 570.0 | 579.0 | 556.0 | 560.0 | 164195.0 |
| 20251226 | 565.0 | 576.0 | 555.0 | 570.0 | 241684.0 |
| 20251224 | 560.0 | 579.0 | 560.0 | 565.0 | 93542.0 |
| 20251223 | 588.0 | 588.0 | 557.0 | 560.0 | 171987.0 |
| 20251222 | 576.0 | 579.0 | 567.0 | 577.0 | 267124.0 |
| 20251219 | 575.0 | 593.0 | 560.0 | 569.0 | 154267.0 |
| 20251218 | 584.0 | 584.0 | 564.0 | 575.0 | 122488.0 |
| 20251217 | 566.0 | 622.0 | 557.0 | 584.0 | 452735.0 |
| 20251216 | 581.0 | 595.0 | 551.0 | 560.0 | 245646.0 |
| 20251215 | 580.0 | 589.0 | 569.0 | 580.0 | 149092.0 |
| 20251212 | 575.0 | 587.0 | 566.0 | 579.0 | 194629.0 |
| 20251211 | 574.0 | 596.0 | 561.0 | 578.0 | 423787.0 |
| 20251210 | 570.0 | 575.0 | 560.0 | 574.0 | 157831.0 |
| 20251209 | 570.0 | 572.0 | 556.0 | 572.0 | 196163.0 |
| 20251208 | 575.0 | 579.0 | 554.0 | 570.0 | 287648.0 |
| 20251205 | 566.0 | 582.0 | 566.0 | 575.0 | 283536.0 |
| 20251204 | 583.0 | 594.0 | 563.0 | 566.0 | 308957.0 |
| 20251203 | 575.0 | 592.0 | 566.0 | 583.0 | 227317.0 |
| 20251202 | 575.0 | 613.0 | 565.0 | 575.0 | 489290.0 |
| 20251201 | 595.0 | 600.0 | 562.0 | 570.0 | 421891.0 |