한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260323 | 3910.0 | 5300.0 | 3705.0 | 5300.0 | 28493436.0 |
| 20260320 | 4500.0 | 4935.0 | 4055.0 | 4080.0 | 36058570.0 |
| 20260319 | 3145.0 | 4085.0 | 2280.0 | 4085.0 | 30821783.0 |
| 20260318 | 3150.0 | 3200.0 | 2985.0 | 3145.0 | 304814.0 |
| 20260317 | 3010.0 | 3170.0 | 2900.0 | 3140.0 | 227390.0 |
| 20260316 | 3140.0 | 3260.0 | 2985.0 | 3005.0 | 290004.0 |
| 20260313 | 3140.0 | 3230.0 | 3060.0 | 3140.0 | 394470.0 |
| 20260312 | 2960.0 | 3290.0 | 2950.0 | 3205.0 | 1174733.0 |
| 20260311 | 2895.0 | 2970.0 | 2805.0 | 2960.0 | 298016.0 |
| 20260310 | 2570.0 | 2925.0 | 2570.0 | 2835.0 | 531818.0 |
| 20260309 | 2700.0 | 2700.0 | 2560.0 | 2575.0 | 82352.0 |
| 20260306 | 2625.0 | 2730.0 | 2595.0 | 2710.0 | 84171.0 |
| 20260305 | 2500.0 | 2640.0 | 2500.0 | 2625.0 | 71763.0 |
| 20260304 | 2590.0 | 2700.0 | 2420.0 | 2500.0 | 164308.0 |
| 20260303 | 2510.0 | 2830.0 | 2455.0 | 2585.0 | 246383.0 |
| 20260227 | 2600.0 | 2600.0 | 2450.0 | 2510.0 | 94890.0 |
| 20260226 | 2580.0 | 2595.0 | 2480.0 | 2480.0 | 138728.0 |
| 20260225 | 2615.0 | 2645.0 | 2580.0 | 2580.0 | 82581.0 |
| 20260224 | 2650.0 | 2650.0 | 2600.0 | 2620.0 | 44945.0 |
| 20260223 | 2615.0 | 2665.0 | 2585.0 | 2650.0 | 103782.0 |
| 20260220 | 2635.0 | 2635.0 | 2565.0 | 2625.0 | 102614.0 |
| 20260219 | 2680.0 | 2705.0 | 2600.0 | 2635.0 | 106304.0 |
| 20260213 | 2745.0 | 2750.0 | 2650.0 | 2695.0 | 55590.0 |
| 20260212 | 2725.0 | 2760.0 | 2660.0 | 2745.0 | 101269.0 |
| 20260211 | 2720.0 | 2740.0 | 2640.0 | 2720.0 | 70827.0 |
| 20260210 | 2690.0 | 2730.0 | 2635.0 | 2710.0 | 72214.0 |
| 20260209 | 2650.0 | 2685.0 | 2620.0 | 2665.0 | 46643.0 |
| 20260206 | 2680.0 | 2680.0 | 2580.0 | 2640.0 | 87751.0 |
| 20260205 | 2780.0 | 2780.0 | 2680.0 | 2700.0 | 72245.0 |
| 20260204 | 2760.0 | 2790.0 | 2730.0 | 2770.0 | 45737.0 |
| 20260203 | 2725.0 | 2800.0 | 2700.0 | 2760.0 | 87534.0 |
| 20260202 | 2805.0 | 2825.0 | 2690.0 | 2720.0 | 94843.0 |
| 20260130 | 2990.0 | 2990.0 | 2795.0 | 2840.0 | 148955.0 |
| 20260129 | 2945.0 | 3105.0 | 2850.0 | 2960.0 | 470909.0 |
| 20260128 | 2990.0 | 3045.0 | 2870.0 | 2905.0 | 218314.0 |
| 20260127 | 2875.0 | 3075.0 | 2845.0 | 3000.0 | 291088.0 |
| 20260126 | 2800.0 | 2945.0 | 2795.0 | 2895.0 | 160363.0 |
| 20260123 | 2740.0 | 2800.0 | 2690.0 | 2800.0 | 40289.0 |
| 20260122 | 2730.0 | 2735.0 | 2670.0 | 2715.0 | 33428.0 |
| 20260121 | 2790.0 | 2790.0 | 2700.0 | 2715.0 | 51191.0 |
| 20260120 | 2765.0 | 2870.0 | 2650.0 | 2795.0 | 118189.0 |
| 20260119 | 2780.0 | 2800.0 | 2700.0 | 2765.0 | 45201.0 |
| 20260116 | 2700.0 | 2800.0 | 2660.0 | 2785.0 | 107283.0 |
| 20260115 | 2695.0 | 2725.0 | 2650.0 | 2690.0 | 34102.0 |
| 20260114 | 2730.0 | 2735.0 | 2655.0 | 2695.0 | 49682.0 |
| 20260113 | 2735.0 | 2760.0 | 2680.0 | 2725.0 | 36658.0 |
| 20260112 | 2715.0 | 2755.0 | 2680.0 | 2735.0 | 40912.0 |
| 20260109 | 2740.0 | 2765.0 | 2705.0 | 2735.0 | 47143.0 |
| 20260108 | 2810.0 | 2810.0 | 2660.0 | 2740.0 | 61812.0 |
| 20260107 | 2870.0 | 2870.0 | 2780.0 | 2810.0 | 38564.0 |
| 20260106 | 2895.0 | 2915.0 | 2805.0 | 2870.0 | 37958.0 |
| 20260105 | 2900.0 | 2905.0 | 2790.0 | 2880.0 | 89810.0 |
| 20260102 | 2835.0 | 2910.0 | 2785.0 | 2880.0 | 71365.0 |
| 20251230 | 2870.0 | 2900.0 | 2825.0 | 2825.0 | 29985.0 |
| 20251229 | 2800.0 | 2920.0 | 2740.0 | 2865.0 | 106857.0 |
| 20251226 | 2755.0 | 2825.0 | 2695.0 | 2800.0 | 116933.0 |
| 20251224 | 2835.0 | 2835.0 | 2755.0 | 2785.0 | 23968.0 |
| 20251223 | 2890.0 | 2890.0 | 2765.0 | 2800.0 | 77044.0 |
| 20251222 | 2870.0 | 2875.0 | 2810.0 | 2870.0 | 63282.0 |
| 20251219 | 2815.0 | 2920.0 | 2805.0 | 2860.0 | 135009.0 |
| 20251218 | 2850.0 | 3140.0 | 2780.0 | 2800.0 | 539106.0 |
| 20251217 | 2885.0 | 2890.0 | 2820.0 | 2840.0 | 13898.0 |
| 20251216 | 2880.0 | 2905.0 | 2785.0 | 2885.0 | 50896.0 |
| 20251215 | 2920.0 | 2930.0 | 2850.0 | 2900.0 | 32795.0 |
| 20251212 | 2945.0 | 2950.0 | 2870.0 | 2930.0 | 35256.0 |
| 20251211 | 2930.0 | 2980.0 | 2905.0 | 2930.0 | 43769.0 |
| 20251210 | 2920.0 | 2960.0 | 2855.0 | 2925.0 | 53212.0 |
| 20251209 | 2860.0 | 2935.0 | 2820.0 | 2910.0 | 55312.0 |
| 20251208 | 2935.0 | 2935.0 | 2825.0 | 2855.0 | 45694.0 |
| 20251205 | 2990.0 | 2990.0 | 2805.0 | 2935.0 | 64606.0 |
| 20251204 | 2945.0 | 2995.0 | 2855.0 | 2940.0 | 102010.0 |
| 20251203 | 2860.0 | 2940.0 | 2700.0 | 2915.0 | 109556.0 |
| 20251202 | 2850.0 | 2855.0 | 2785.0 | 2850.0 | 38059.0 |
| 20251201 | 2770.0 | 2850.0 | 2770.0 | 2845.0 | 49360.0 |
| 20251128 | 2660.0 | 2830.0 | 2655.0 | 2780.0 | 107479.0 |
| 20251127 | 2705.0 | 2730.0 | 2505.0 | 2670.0 | 82907.0 |
| 20251126 | 2665.0 | 2760.0 | 2635.0 | 2750.0 | 47039.0 |
| 20251125 | 2575.0 | 2670.0 | 2570.0 | 2665.0 | 32654.0 |
| 20251124 | 2650.0 | 2680.0 | 2570.0 | 2595.0 | 42677.0 |