한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260330 | 510.0 | 533.0 | 474.0 | 519.0 | 1506450.0 |
| 20260327 | 610.0 | 610.0 | 502.0 | 521.0 | 2147243.0 |
| 20260326 | 621.0 | 634.0 | 597.0 | 603.0 | 714817.0 |
| 20260325 | 605.0 | 640.0 | 570.0 | 636.0 | 1282563.0 |
| 20260324 | 660.0 | 671.0 | 540.0 | 580.0 | 3085746.0 |
| 20260323 | 707.0 | 769.0 | 693.0 | 730.0 | 557740.0 |
| 20260320 | 720.0 | 780.0 | 694.0 | 707.0 | 757540.0 |
| 20260319 | 770.0 | 775.0 | 723.0 | 735.0 | 687472.0 |
| 20260318 | 859.0 | 929.0 | 752.0 | 770.0 | 1016954.0 |
| 20260317 | 870.0 | 950.0 | 842.0 | 846.0 | 959098.0 |
| 20260316 | 857.0 | 887.0 | 818.0 | 869.0 | 552839.0 |
| 20260313 | 760.0 | 879.0 | 740.0 | 846.0 | 1124041.0 |
| 20260312 | 805.0 | 805.0 | 755.0 | 760.0 | 217121.0 |
| 20260311 | 744.0 | 798.0 | 744.0 | 759.0 | 401572.0 |
| 20260310 | 791.0 | 803.0 | 742.0 | 742.0 | 272812.0 |
| 20260309 | 751.0 | 800.0 | 727.0 | 745.0 | 304086.0 |
| 20260306 | 762.0 | 850.0 | 742.0 | 826.0 | 756525.0 |
| 20260305 | 715.0 | 781.0 | 700.0 | 780.0 | 930185.0 |
| 20260304 | 725.0 | 731.0 | 661.0 | 661.0 | 832920.0 |
| 20260303 | 774.0 | 799.0 | 733.0 | 740.0 | 533962.0 |
| 20260227 | 788.0 | 794.0 | 750.0 | 774.0 | 572449.0 |
| 20260226 | 732.0 | 916.0 | 732.0 | 795.0 | 5126388.0 |
| 20260225 | 700.0 | 752.0 | 684.0 | 714.0 | 809198.0 |
| 20260224 | 757.0 | 757.0 | 674.0 | 690.0 | 2361767.0 |
| 20260223 | 767.0 | 768.0 | 740.0 | 750.0 | 294855.0 |
| 20260220 | 773.0 | 773.0 | 743.0 | 761.0 | 618150.0 |
| 20260219 | 776.0 | 796.0 | 740.0 | 780.0 | 765145.0 |
| 20260213 | 808.0 | 823.0 | 764.0 | 775.0 | 875822.0 |
| 20260212 | 878.0 | 883.0 | 816.0 | 828.0 | 985708.0 |
| 20260211 | 913.0 | 915.0 | 875.0 | 878.0 | 423539.0 |
| 20260210 | 908.0 | 933.0 | 902.0 | 904.0 | 501119.0 |
| 20260209 | 880.0 | 957.0 | 880.0 | 915.0 | 523771.0 |
| 20260206 | 892.0 | 892.0 | 816.0 | 860.0 | 794087.0 |
| 20260205 | 926.0 | 935.0 | 905.0 | 913.0 | 384638.0 |
| 20260204 | 964.0 | 965.0 | 919.0 | 935.0 | 624505.0 |
| 20260203 | 1040.0 | 1044.0 | 967.0 | 971.0 | 721960.0 |
| 20260202 | 1042.0 | 1042.0 | 997.0 | 1000.0 | 574188.0 |
| 20260130 | 1110.0 | 1120.0 | 1045.0 | 1059.0 | 616854.0 |
| 20260129 | 1165.0 | 1176.0 | 1086.0 | 1110.0 | 691519.0 |
| 20260128 | 1280.0 | 1311.0 | 1135.0 | 1165.0 | 1154883.0 |
| 20260127 | 1092.0 | 1340.0 | 1065.0 | 1249.0 | 3618740.0 |
| 20260126 | 1051.0 | 1139.0 | 1038.0 | 1092.0 | 804179.0 |
| 20260123 | 1022.0 | 1080.0 | 993.0 | 1065.0 | 591989.0 |
| 20260122 | 999.0 | 1041.0 | 985.0 | 1022.0 | 330952.0 |
| 20260121 | 998.0 | 1012.0 | 962.0 | 992.0 | 464120.0 |
| 20260120 | 981.0 | 1025.0 | 981.0 | 1019.0 | 441311.0 |
| 20260119 | 1050.0 | 1050.0 | 989.0 | 1004.0 | 354037.0 |
| 20260116 | 1080.0 | 1105.0 | 1000.0 | 1021.0 | 406699.0 |
| 20260115 | 1114.0 | 1114.0 | 1056.0 | 1080.0 | 560486.0 |
| 20260114 | 1060.0 | 1141.0 | 1040.0 | 1060.0 | 998893.0 |
| 20260113 | 1053.0 | 1059.0 | 1005.0 | 1037.0 | 369102.0 |
| 20260112 | 1001.0 | 1070.0 | 992.0 | 1053.0 | 386137.0 |
| 20260109 | 1008.0 | 1024.0 | 975.0 | 1001.0 | 302255.0 |
| 20260108 | 1071.0 | 1118.0 | 968.0 | 1008.0 | 479079.0 |
| 20260107 | 1091.0 | 1159.0 | 1033.0 | 1070.0 | 919575.0 |
| 20260106 | 990.0 | 1150.0 | 976.0 | 1143.0 | 2701451.0 |
| 20260105 | 924.0 | 983.0 | 877.0 | 968.0 | 1129681.0 |
| 20260102 | 897.0 | 900.0 | 872.0 | 891.0 | 308227.0 |
| 20251230 | 860.0 | 995.0 | 856.0 | 896.0 | 1810123.0 |
| 20251229 | 851.0 | 864.0 | 841.0 | 860.0 | 296171.0 |
| 20251226 | 800.0 | 870.0 | 792.0 | 860.0 | 686504.0 |
| 20251224 | 821.0 | 821.0 | 784.0 | 799.0 | 638318.0 |
| 20251223 | 820.0 | 839.0 | 805.0 | 813.0 | 561093.0 |
| 20251222 | 861.0 | 898.0 | 818.0 | 820.0 | 1379134.0 |
| 20251219 | 920.0 | 920.0 | 884.0 | 889.0 | 559359.0 |
| 20251218 | 870.0 | 994.0 | 841.0 | 920.0 | 1727675.0 |
| 20251217 | 854.0 | 915.0 | 845.0 | 886.0 | 726919.0 |
| 20251216 | 932.0 | 940.0 | 827.0 | 862.0 | 1107759.0 |
| 20251215 | 912.0 | 995.0 | 910.0 | 931.0 | 1423269.0 |
| 20251212 | 1270.0 | 1271.0 | 930.0 | 930.0 | 6724120.0 |
| 20251211 | 904.0 | 1107.0 | 904.0 | 1107.0 | 2983896.0 |
| 20251210 | 922.0 | 922.0 | 845.0 | 852.0 | 926775.0 |
| 20251209 | 857.0 | 942.0 | 850.0 | 922.0 | 764536.0 |
| 20251208 | 930.0 | 930.0 | 848.0 | 857.0 | 805648.0 |
| 20251205 | 890.0 | 942.0 | 883.0 | 930.0 | 431961.0 |
| 20251204 | 950.0 | 950.0 | 876.0 | 897.0 | 412172.0 |
| 20251203 | 919.0 | 919.0 | 875.0 | 903.0 | 531468.0 |
| 20251202 | 921.0 | 926.0 | 875.0 | 902.0 | 622690.0 |
| 20251201 | 944.0 | 959.0 | 899.0 | 904.0 | 507715.0 |