한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260330 | 1054.0 | 1054.0 | 1054.0 | 1054.0 | 718850.0 |
| 20260327 | 787.0 | 811.0 | 773.0 | 811.0 | 2472631.0 |
| 20260326 | 490.0 | 624.0 | 490.0 | 624.0 | 4553314.0 |
| 20260325 | 467.0 | 486.0 | 452.0 | 480.0 | 882857.0 |
| 20260324 | 487.0 | 546.0 | 466.0 | 466.0 | 3371290.0 |
| 20260323 | 451.0 | 490.0 | 432.0 | 465.0 | 2609637.0 |
| 20260320 | 502.0 | 548.0 | 446.0 | 451.0 | 3262648.0 |
| 20260319 | 577.0 | 689.0 | 466.0 | 480.0 | 28800364.0 |
| 20260318 | 417.0 | 530.0 | 408.0 | 530.0 | 3683299.0 |
| 20260317 | 403.0 | 437.0 | 403.0 | 408.0 | 722998.0 |
| 20260316 | 407.0 | 427.0 | 400.0 | 401.0 | 745864.0 |
| 20260313 | 402.0 | 419.0 | 383.0 | 407.0 | 1448466.0 |
| 20260312 | 485.0 | 600.0 | 419.0 | 420.0 | 17023704.0 |
| 20260311 | 356.0 | 462.0 | 356.0 | 462.0 | 1252949.0 |
| 20260310 | 367.0 | 373.0 | 353.0 | 356.0 | 90530.0 |
| 20260309 | 379.0 | 402.0 | 336.0 | 351.0 | 297539.0 |
| 20260306 | 377.0 | 409.0 | 377.0 | 381.0 | 322438.0 |
| 20260305 | 350.0 | 436.0 | 350.0 | 377.0 | 1169463.0 |
| 20260304 | 424.0 | 427.0 | 336.0 | 340.0 | 751732.0 |
| 20260303 | 468.0 | 479.0 | 416.0 | 428.0 | 412594.0 |
| 20260227 | 516.0 | 516.0 | 479.0 | 483.0 | 463140.0 |
| 20260226 | 492.0 | 560.0 | 469.0 | 516.0 | 1660365.0 |
| 20260225 | 507.0 | 518.0 | 482.0 | 492.0 | 534091.0 |
| 20260224 | 457.0 | 559.0 | 444.0 | 506.0 | 2912419.0 |
| 20260223 | 474.0 | 474.0 | 440.0 | 457.0 | 473254.0 |
| 20260220 | 491.0 | 507.0 | 460.0 | 474.0 | 744580.0 |
| 20260219 | 537.0 | 538.0 | 489.0 | 491.0 | 781190.0 |
| 20260213 | 561.0 | 590.0 | 530.0 | 538.0 | 679028.0 |
| 20260212 | 580.0 | 680.0 | 553.0 | 561.0 | 3729881.0 |
| 20260211 | 571.0 | 595.0 | 544.0 | 581.0 | 826183.0 |
| 20260210 | 585.0 | 585.0 | 560.0 | 576.0 | 820641.0 |
| 20260209 | 635.0 | 652.0 | 572.0 | 572.0 | 5069464.0 |
| 20260206 | 510.0 | 666.0 | 508.0 | 666.0 | 3802201.0 |
| 20260205 | 505.0 | 594.0 | 501.0 | 513.0 | 1697891.0 |
| 20260204 | 499.0 | 532.0 | 494.0 | 501.0 | 291569.0 |
| 20260203 | 497.0 | 520.0 | 494.0 | 499.0 | 100129.0 |
| 20260202 | 509.0 | 510.0 | 496.0 | 500.0 | 59291.0 |
| 20260130 | 516.0 | 550.0 | 500.0 | 509.0 | 129110.0 |
| 20260129 | 537.0 | 542.0 | 516.0 | 516.0 | 62161.0 |
| 20260128 | 547.0 | 547.0 | 535.0 | 542.0 | 99405.0 |
| 20260127 | 543.0 | 544.0 | 516.0 | 542.0 | 71290.0 |
| 20260126 | 507.0 | 550.0 | 507.0 | 543.0 | 186653.0 |
| 20260123 | 505.0 | 512.0 | 495.0 | 507.0 | 67222.0 |
| 20260122 | 512.0 | 514.0 | 503.0 | 510.0 | 45328.0 |
| 20260121 | 513.0 | 518.0 | 494.0 | 514.0 | 33646.0 |
| 20260120 | 520.0 | 535.0 | 501.0 | 518.0 | 84983.0 |
| 20260119 | 507.0 | 525.0 | 500.0 | 520.0 | 137903.0 |
| 20260116 | 523.0 | 530.0 | 500.0 | 500.0 | 96265.0 |
| 20260115 | 497.0 | 530.0 | 495.0 | 523.0 | 265705.0 |
| 20260114 | 485.0 | 520.0 | 483.0 | 494.0 | 250080.0 |
| 20260113 | 516.0 | 530.0 | 481.0 | 483.0 | 669639.0 |
| 20260112 | 587.0 | 624.0 | 497.0 | 519.0 | 2745799.0 |
| 20260109 | 483.0 | 497.0 | 460.0 | 485.0 | 374072.0 |
| 20260108 | 502.0 | 510.0 | 493.0 | 497.0 | 155786.0 |
| 20260107 | 516.0 | 526.0 | 502.0 | 502.0 | 247494.0 |
| 20260106 | 533.0 | 533.0 | 515.0 | 516.0 | 128489.0 |
| 20260105 | 532.0 | 545.0 | 532.0 | 533.0 | 82551.0 |
| 20260102 | 538.0 | 541.0 | 526.0 | 532.0 | 160111.0 |
| 20251230 | 547.0 | 547.0 | 534.0 | 538.0 | 33067.0 |
| 20251229 | 554.0 | 554.0 | 545.0 | 547.0 | 36132.0 |
| 20251226 | 540.0 | 556.0 | 539.0 | 553.0 | 71814.0 |
| 20251224 | 548.0 | 560.0 | 540.0 | 540.0 | 72162.0 |
| 20251223 | 551.0 | 572.0 | 548.0 | 548.0 | 42804.0 |
| 20251222 | 560.0 | 566.0 | 551.0 | 551.0 | 74651.0 |
| 20251219 | 564.0 | 570.0 | 553.0 | 560.0 | 38181.0 |
| 20251218 | 616.0 | 633.0 | 570.0 | 570.0 | 418399.0 |
| 20251217 | 538.0 | 591.0 | 534.0 | 580.0 | 601375.0 |
| 20251216 | 536.0 | 570.0 | 531.0 | 538.0 | 129000.0 |
| 20251215 | 532.0 | 546.0 | 531.0 | 536.0 | 101623.0 |
| 20251212 | 551.0 | 572.0 | 526.0 | 532.0 | 247121.0 |
| 20251211 | 545.0 | 594.0 | 541.0 | 547.0 | 445898.0 |
| 20251210 | 545.0 | 553.0 | 540.0 | 550.0 | 25175.0 |
| 20251209 | 544.0 | 554.0 | 542.0 | 545.0 | 69332.0 |
| 20251208 | 558.0 | 568.0 | 540.0 | 547.0 | 103382.0 |
| 20251205 | 545.0 | 562.0 | 544.0 | 558.0 | 117244.0 |
| 20251204 | 545.0 | 555.0 | 538.0 | 543.0 | 93921.0 |
| 20251203 | 576.0 | 576.0 | 544.0 | 544.0 | 199713.0 |
| 20251202 | 571.0 | 595.0 | 571.0 | 576.0 | 45426.0 |
| 20251201 | 571.0 | 600.0 | 571.0 | 571.0 | 99879.0 |