한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260330 | 491.0 | 491.0 | 396.0 | 420.0 | 1642589.0 |
| 20260327 | 503.0 | 539.0 | 487.0 | 500.0 | 630758.0 |
| 20260326 | 571.0 | 576.0 | 502.0 | 508.0 | 920198.0 |
| 20260325 | 615.0 | 622.0 | 565.0 | 576.0 | 640150.0 |
| 20260324 | 650.0 | 701.0 | 533.0 | 615.0 | 1720078.0 |
| 20260323 | 814.0 | 816.0 | 721.0 | 721.0 | 367659.0 |
| 20260320 | 811.0 | 842.0 | 795.0 | 811.0 | 203565.0 |
| 20260319 | 829.0 | 840.0 | 781.0 | 813.0 | 130403.0 |
| 20260318 | 815.0 | 830.0 | 806.0 | 813.0 | 115908.0 |
| 20260317 | 825.0 | 850.0 | 815.0 | 815.0 | 81148.0 |
| 20260316 | 857.0 | 859.0 | 800.0 | 817.0 | 193499.0 |
| 20260313 | 898.0 | 904.0 | 842.0 | 842.0 | 184740.0 |
| 20260312 | 840.0 | 945.0 | 830.0 | 898.0 | 533097.0 |
| 20260311 | 900.0 | 944.0 | 831.0 | 849.0 | 709267.0 |
| 20260310 | 710.0 | 895.0 | 704.0 | 853.0 | 1938975.0 |
| 20260309 | 738.0 | 739.0 | 678.0 | 710.0 | 241829.0 |
| 20260306 | 742.0 | 801.0 | 739.0 | 744.0 | 370587.0 |
| 20260305 | 702.0 | 750.0 | 701.0 | 739.0 | 299041.0 |
| 20260304 | 850.0 | 860.0 | 701.0 | 702.0 | 502149.0 |
| 20260303 | 806.0 | 880.0 | 735.0 | 864.0 | 667892.0 |
| 20260227 | 897.0 | 900.0 | 791.0 | 809.0 | 483362.0 |
| 20260226 | 915.0 | 976.0 | 905.0 | 905.0 | 408979.0 |
| 20260225 | 873.0 | 1000.0 | 860.0 | 939.0 | 850436.0 |
| 20260224 | 880.0 | 880.0 | 835.0 | 873.0 | 525339.0 |
| 20260223 | 990.0 | 990.0 | 832.0 | 880.0 | 1307581.0 |
| 20260220 | 1019.0 | 1019.0 | 935.0 | 990.0 | 457731.0 |
| 20260219 | 1036.0 | 1056.0 | 1015.0 | 1019.0 | 195368.0 |
| 20260213 | 1089.0 | 1089.0 | 1020.0 | 1036.0 | 198941.0 |
| 20260212 | 1085.0 | 1102.0 | 1060.0 | 1089.0 | 192941.0 |
| 20260211 | 1041.0 | 1120.0 | 1031.0 | 1085.0 | 188104.0 |
| 20260210 | 1080.0 | 1105.0 | 1026.0 | 1031.0 | 227653.0 |
| 20260209 | 1046.0 | 1110.0 | 1045.0 | 1080.0 | 209706.0 |
| 20260206 | 1075.0 | 1075.0 | 1030.0 | 1046.0 | 148600.0 |
| 20260205 | 1091.0 | 1101.0 | 1072.0 | 1075.0 | 129886.0 |
| 20260204 | 1110.0 | 1120.0 | 1080.0 | 1091.0 | 199214.0 |
| 20260203 | 1098.0 | 1127.0 | 1085.0 | 1110.0 | 157585.0 |
| 20260202 | 1164.0 | 1261.0 | 1090.0 | 1094.0 | 976637.0 |
| 20260130 | 1221.0 | 1248.0 | 1155.0 | 1158.0 | 351782.0 |
| 20260129 | 1235.0 | 1285.0 | 1155.0 | 1231.0 | 682349.0 |
| 20260128 | 1111.0 | 1302.0 | 1105.0 | 1228.0 | 1201080.0 |
| 20260127 | 1117.0 | 1122.0 | 1098.0 | 1105.0 | 134137.0 |
| 20260126 | 1066.0 | 1138.0 | 1066.0 | 1117.0 | 309438.0 |
| 20260123 | 1030.0 | 1075.0 | 1019.0 | 1055.0 | 327756.0 |
| 20260122 | 1060.0 | 1061.0 | 1010.0 | 1029.0 | 357658.0 |
| 20260121 | 1103.0 | 1110.0 | 1026.0 | 1060.0 | 299783.0 |
| 20260120 | 1066.0 | 1123.0 | 1066.0 | 1110.0 | 335908.0 |
| 20260119 | 1093.0 | 1097.0 | 1046.0 | 1066.0 | 458117.0 |
| 20260116 | 1029.0 | 1115.0 | 1029.0 | 1092.0 | 925065.0 |
| 20260115 | 1035.0 | 1149.0 | 1002.0 | 1028.0 | 3500086.0 |
| 20260114 | 1227.0 | 1228.0 | 886.0 | 1020.0 | 6913010.0 |
| 20260113 | 1291.0 | 1291.0 | 1195.0 | 1227.0 | 446474.0 |
| 20260112 | 1375.0 | 1375.0 | 1285.0 | 1297.0 | 328831.0 |
| 20260109 | 1398.0 | 1398.0 | 1330.0 | 1375.0 | 107855.0 |
| 20260108 | 1413.0 | 1413.0 | 1382.0 | 1390.0 | 101365.0 |
| 20260107 | 1450.0 | 1450.0 | 1407.0 | 1409.0 | 136462.0 |
| 20260106 | 1480.0 | 1499.0 | 1442.0 | 1460.0 | 135124.0 |
| 20260105 | 1467.0 | 1490.0 | 1457.0 | 1465.0 | 93243.0 |
| 20260102 | 1474.0 | 1500.0 | 1447.0 | 1460.0 | 276863.0 |
| 20251230 | 1502.0 | 1504.0 | 1465.0 | 1474.0 | 92606.0 |
| 20251229 | 1540.0 | 1541.0 | 1499.0 | 1500.0 | 104089.0 |
| 20251226 | 1573.0 | 1576.0 | 1478.0 | 1525.0 | 263029.0 |
| 20251224 | 1596.0 | 1596.0 | 1566.0 | 1570.0 | 60536.0 |
| 20251223 | 1630.0 | 1630.0 | 1560.0 | 1598.0 | 189752.0 |
| 20251222 | 1610.0 | 1646.0 | 1503.0 | 1626.0 | 267696.0 |
| 20251219 | 1723.0 | 1725.0 | 1551.0 | 1620.0 | 572574.0 |
| 20251218 | 1714.0 | 1735.0 | 1693.0 | 1723.0 | 128487.0 |
| 20251217 | 1725.0 | 1740.0 | 1680.0 | 1723.0 | 120919.0 |
| 20251216 | 1746.0 | 1768.0 | 1704.0 | 1723.0 | 169173.0 |
| 20251215 | 1725.0 | 1798.0 | 1725.0 | 1746.0 | 357433.0 |
| 20251212 | 1720.0 | 1734.0 | 1710.0 | 1729.0 | 163272.0 |
| 20251211 | 1727.0 | 1729.0 | 1699.0 | 1707.0 | 141500.0 |
| 20251210 | 1710.0 | 1749.0 | 1670.0 | 1728.0 | 264499.0 |
| 20251209 | 1737.0 | 1737.0 | 1682.0 | 1728.0 | 176533.0 |
| 20251208 | 1722.0 | 1750.0 | 1674.0 | 1737.0 | 575557.0 |
| 20251205 | 1680.0 | 1774.0 | 1661.0 | 1727.0 | 710798.0 |
| 20251204 | 1654.0 | 1749.0 | 1640.0 | 1679.0 | 411735.0 |
| 20251203 | 1658.0 | 1687.0 | 1617.0 | 1670.0 | 313505.0 |
| 20251202 | 1630.0 | 1677.0 | 1585.0 | 1658.0 | 776416.0 |
| 20251201 | 1399.0 | 1698.0 | 1390.0 | 1616.0 | 4526965.0 |