한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260408 | 1257.0 | 1509.0 | 1250.0 | 1408.0 | 17395736.0 |
| 20260407 | 932.0 | 1171.0 | 915.0 | 1171.0 | 12049832.0 |
| 20260406 | 855.0 | 907.0 | 835.0 | 901.0 | 1015936.0 |
| 20260403 | 817.0 | 855.0 | 817.0 | 855.0 | 416470.0 |
| 20260402 | 793.0 | 889.0 | 793.0 | 815.0 | 899021.0 |
| 20260401 | 796.0 | 840.0 | 763.0 | 791.0 | 374520.0 |
| 20260331 | 825.0 | 853.0 | 768.0 | 800.0 | 799889.0 |
| 20260330 | 724.0 | 865.0 | 703.0 | 837.0 | 2247306.0 |
| 20260327 | 706.0 | 744.0 | 700.0 | 728.0 | 328740.0 |
| 20260326 | 675.0 | 774.0 | 673.0 | 723.0 | 1507526.0 |
| 20260325 | 649.0 | 700.0 | 634.0 | 674.0 | 358216.0 |
| 20260324 | 676.0 | 687.0 | 619.0 | 649.0 | 499523.0 |
| 20260323 | 607.0 | 682.0 | 590.0 | 662.0 | 1070594.0 |
| 20260320 | 592.0 | 640.0 | 589.0 | 612.0 | 271318.0 |
| 20260319 | 610.0 | 610.0 | 590.0 | 591.0 | 264717.0 |
| 20260318 | 640.0 | 640.0 | 600.0 | 612.0 | 203306.0 |
| 20260317 | 624.0 | 638.0 | 599.0 | 626.0 | 261422.0 |
| 20260316 | 650.0 | 651.0 | 624.0 | 624.0 | 136801.0 |
| 20260313 | 661.0 | 661.0 | 624.0 | 638.0 | 200478.0 |
| 20260312 | 630.0 | 663.0 | 630.0 | 655.0 | 126729.0 |
| 20260311 | 628.0 | 690.0 | 618.0 | 630.0 | 318832.0 |
| 20260310 | 641.0 | 641.0 | 593.0 | 628.0 | 127306.0 |
| 20260309 | 645.0 | 645.0 | 590.0 | 614.0 | 277845.0 |
| 20260306 | 649.0 | 669.0 | 615.0 | 649.0 | 262973.0 |
| 20260305 | 700.0 | 700.0 | 621.0 | 649.0 | 323166.0 |
| 20260304 | 620.0 | 657.0 | 580.0 | 605.0 | 449847.0 |
| 20260303 | 654.0 | 723.0 | 647.0 | 670.0 | 455916.0 |
| 20260227 | 678.0 | 698.0 | 645.0 | 690.0 | 465855.0 |
| 20260226 | 730.0 | 730.0 | 660.0 | 678.0 | 636016.0 |
| 20260225 | 764.0 | 845.0 | 680.0 | 700.0 | 4364614.0 |
| 20260224 | 572.0 | 733.0 | 531.0 | 733.0 | 5533036.0 |
| 20260223 | 603.0 | 617.0 | 520.0 | 564.0 | 1810020.0 |
| 20260220 | 634.0 | 640.0 | 600.0 | 601.0 | 1059314.0 |
| 20260219 | 750.0 | 750.0 | 622.0 | 634.0 | 1577430.0 |
| 20260213 | 806.0 | 806.0 | 735.0 | 750.0 | 799568.0 |
| 20260212 | 830.0 | 831.0 | 805.0 | 809.0 | 163630.0 |
| 20260211 | 830.0 | 849.0 | 817.0 | 830.0 | 438099.0 |
| 20260210 | 798.0 | 839.0 | 790.0 | 837.0 | 548127.0 |
| 20260209 | 802.0 | 807.0 | 794.0 | 798.0 | 173035.0 |
| 20260206 | 811.0 | 811.0 | 790.0 | 805.0 | 247761.0 |
| 20260205 | 819.0 | 820.0 | 801.0 | 811.0 | 154044.0 |
| 20260204 | 826.0 | 831.0 | 809.0 | 810.0 | 278751.0 |
| 20260203 | 832.0 | 836.0 | 812.0 | 826.0 | 139496.0 |
| 20260202 | 849.0 | 857.0 | 812.0 | 824.0 | 214498.0 |
| 20260130 | 873.0 | 882.0 | 849.0 | 849.0 | 151269.0 |
| 20260129 | 871.0 | 873.0 | 846.0 | 873.0 | 162895.0 |
| 20260128 | 881.0 | 896.0 | 870.0 | 871.0 | 176026.0 |
| 20260127 | 870.0 | 888.0 | 850.0 | 881.0 | 127270.0 |
| 20260126 | 857.0 | 879.0 | 840.0 | 870.0 | 146705.0 |
| 20260123 | 861.0 | 865.0 | 840.0 | 857.0 | 96657.0 |
| 20260122 | 850.0 | 859.0 | 849.0 | 851.0 | 116499.0 |
| 20260121 | 858.0 | 858.0 | 842.0 | 850.0 | 108977.0 |
| 20260120 | 869.0 | 878.0 | 841.0 | 858.0 | 171819.0 |
| 20260119 | 900.0 | 900.0 | 840.0 | 869.0 | 272997.0 |
| 20260116 | 895.0 | 904.0 | 894.0 | 897.0 | 61526.0 |
| 20260115 | 922.0 | 922.0 | 896.0 | 905.0 | 80341.0 |
| 20260114 | 944.0 | 944.0 | 900.0 | 908.0 | 69436.0 |
| 20260113 | 950.0 | 950.0 | 907.0 | 920.0 | 63080.0 |
| 20260112 | 911.0 | 944.0 | 899.0 | 916.0 | 96345.0 |
| 20260109 | 896.0 | 919.0 | 896.0 | 910.0 | 37145.0 |
| 20260108 | 909.0 | 914.0 | 888.0 | 899.0 | 137360.0 |
| 20260107 | 950.0 | 950.0 | 910.0 | 917.0 | 96563.0 |
| 20260106 | 955.0 | 965.0 | 908.0 | 922.0 | 241079.0 |
| 20260105 | 1030.0 | 1030.0 | 950.0 | 955.0 | 183638.0 |
| 20260102 | 997.0 | 1006.0 | 994.0 | 999.0 | 52295.0 |
| 20251230 | 1001.0 | 1016.0 | 993.0 | 1006.0 | 93418.0 |
| 20251229 | 1091.0 | 1095.0 | 1003.0 | 1010.0 | 299748.0 |
| 20251226 | 1003.0 | 1095.0 | 1000.0 | 1075.0 | 629725.0 |
| 20251224 | 1000.0 | 1033.0 | 977.0 | 1000.0 | 410405.0 |
| 20251223 | 961.0 | 1005.0 | 955.0 | 1000.0 | 391681.0 |
| 20251222 | 959.0 | 965.0 | 945.0 | 961.0 | 104557.0 |
| 20251219 | 937.0 | 965.0 | 933.0 | 959.0 | 301393.0 |
| 20251218 | 883.0 | 971.0 | 883.0 | 937.0 | 561800.0 |
| 20251217 | 894.0 | 905.0 | 890.0 | 890.0 | 30245.0 |
| 20251216 | 910.0 | 910.0 | 888.0 | 893.0 | 62126.0 |
| 20251215 | 894.0 | 905.0 | 890.0 | 905.0 | 87342.0 |
| 20251212 | 907.0 | 907.0 | 894.0 | 903.0 | 66376.0 |
| 20251211 | 908.0 | 911.0 | 903.0 | 904.0 | 73606.0 |
| 20251210 | 904.0 | 909.0 | 889.0 | 908.0 | 114254.0 |