한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260306 | 5350.0 | 6400.0 | 5290.0 | 5290.0 | 13483148.0 |
| 20260305 | 6970.0 | 7580.0 | 6330.0 | 7550.0 | 2191376.0 |
| 20260304 | 7000.0 | 7540.0 | 5810.0 | 5880.0 | 3731934.0 |
| 20260303 | 8870.0 | 9220.0 | 7500.0 | 8240.0 | 3118558.0 |
| 20260227 | 9170.0 | 9800.0 | 8300.0 | 9320.0 | 4356658.0 |
| 20260226 | 7500.0 | 9470.0 | 7380.0 | 9160.0 | 7084884.0 |
| 20260225 | 6050.0 | 7660.0 | 6040.0 | 7340.0 | 8469048.0 |
| 20260224 | 6400.0 | 6430.0 | 5770.0 | 5970.0 | 2854815.0 |
| 20260223 | 5950.0 | 6400.0 | 5950.0 | 6290.0 | 3007380.0 |
| 20260220 | 5700.0 | 6070.0 | 5510.0 | 5900.0 | 2713145.0 |
| 20260219 | 5020.0 | 5920.0 | 5020.0 | 5680.0 | 4068883.0 |
| 20260213 | 5430.0 | 5660.0 | 4855.0 | 4970.0 | 3523001.0 |
| 20260212 | 4680.0 | 5730.0 | 4530.0 | 5360.0 | 10316488.0 |
| 20260211 | 4160.0 | 4600.0 | 4047.0 | 4505.0 | 3659168.0 |
| 20260210 | 4055.0 | 4300.0 | 3940.0 | 4100.0 | 2207316.0 |
| 20260209 | 3990.0 | 4110.0 | 3865.0 | 3940.0 | 1203676.0 |
| 20260206 | 3730.0 | 3785.0 | 3625.0 | 3680.0 | 865347.0 |
| 20260205 | 4025.0 | 4090.0 | 3820.0 | 3850.0 | 1283923.0 |
| 20260204 | 4200.0 | 4375.0 | 4120.0 | 4150.0 | 1167279.0 |
| 20260203 | 4030.0 | 4430.0 | 3890.0 | 4180.0 | 2778419.0 |
| 20260202 | 4355.0 | 4355.0 | 3875.0 | 3915.0 | 1907384.0 |
| 20260130 | 4500.0 | 4635.0 | 4340.0 | 4360.0 | 1548887.0 |
| 20260129 | 4560.0 | 4590.0 | 4250.0 | 4520.0 | 2062087.0 |
| 20260128 | 4610.0 | 4980.0 | 4380.0 | 4540.0 | 6210405.0 |
| 20260127 | 4310.0 | 4755.0 | 4255.0 | 4455.0 | 4206811.0 |
| 20260126 | 4000.0 | 4435.0 | 3940.0 | 4170.0 | 3056502.0 |
| 20260123 | 4415.0 | 4445.0 | 3840.0 | 3840.0 | 3388496.0 |
| 20260122 | 4620.0 | 5290.0 | 4475.0 | 4530.0 | 8900330.0 |
| 20260121 | 3895.0 | 5110.0 | 3785.0 | 4560.0 | 12999606.0 |
| 20260120 | 3995.0 | 4030.0 | 3665.0 | 3985.0 | 1364376.0 |
| 20260119 | 3800.0 | 4030.0 | 3645.0 | 3870.0 | 1916949.0 |
| 20260116 | 3995.0 | 3995.0 | 3750.0 | 3805.0 | 1211573.0 |
| 20260115 | 3990.0 | 4165.0 | 3820.0 | 3995.0 | 1880579.0 |
| 20260114 | 4030.0 | 4430.0 | 3865.0 | 3930.0 | 4809211.0 |
| 20260113 | 3555.0 | 3815.0 | 3545.0 | 3790.0 | 1205758.0 |
| 20260112 | 3735.0 | 3965.0 | 3565.0 | 3615.0 | 1610188.0 |
| 20260109 | 3460.0 | 3775.0 | 3410.0 | 3720.0 | 1488250.0 |
| 20260108 | 3495.0 | 3540.0 | 3380.0 | 3475.0 | 750577.0 |
| 20260107 | 3795.0 | 3795.0 | 3460.0 | 3460.0 | 2143865.0 |
| 20260106 | 3600.0 | 4110.0 | 3530.0 | 3880.0 | 7677716.0 |
| 20260105 | 3090.0 | 4010.0 | 2950.0 | 3765.0 | 12143063.0 |
| 20260102 | 3180.0 | 3185.0 | 3060.0 | 3085.0 | 490933.0 |
| 20251230 | 3160.0 | 3220.0 | 3040.0 | 3185.0 | 484849.0 |
| 20251229 | 3070.0 | 3195.0 | 2975.0 | 3115.0 | 870254.0 |
| 20251226 | 3295.0 | 3300.0 | 3070.0 | 3075.0 | 905613.0 |
| 20251224 | 3425.0 | 3455.0 | 3235.0 | 3380.0 | 1235978.0 |
| 20251223 | 3150.0 | 3460.0 | 3060.0 | 3400.0 | 1993396.0 |
| 20251222 | 3335.0 | 3400.0 | 3125.0 | 3135.0 | 893524.0 |
| 20251219 | 3250.0 | 3500.0 | 3170.0 | 3365.0 | 2128336.0 |
| 20251218 | 2980.0 | 3350.0 | 2890.0 | 3260.0 | 2847269.0 |
| 20251217 | 2810.0 | 3270.0 | 2760.0 | 3030.0 | 3298631.0 |
| 20251216 | 2880.0 | 2895.0 | 2770.0 | 2805.0 | 321699.0 |
| 20251215 | 2995.0 | 3030.0 | 2855.0 | 2855.0 | 806526.0 |
| 20251212 | 2845.0 | 3620.0 | 2755.0 | 3030.0 | 4115501.0 |
| 20251211 | 2840.0 | 2900.0 | 2785.0 | 2855.0 | 190397.0 |
| 20251210 | 2990.0 | 2990.0 | 2770.0 | 2800.0 | 533200.0 |
| 20251209 | 3125.0 | 3130.0 | 2965.0 | 2990.0 | 508504.0 |
| 20251208 | 3125.0 | 3250.0 | 2950.0 | 3120.0 | 919737.0 |
| 20251205 | 2905.0 | 3350.0 | 2870.0 | 3140.0 | 2794702.0 |
| 20251204 | 2740.0 | 3040.0 | 2675.0 | 2835.0 | 1745201.0 |
| 20251203 | 2730.0 | 2795.0 | 2705.0 | 2715.0 | 151697.0 |
| 20251202 | 2665.0 | 2800.0 | 2635.0 | 2730.0 | 130981.0 |
| 20251201 | 2670.0 | 2740.0 | 2600.0 | 2665.0 | 80659.0 |
| 20251128 | 2670.0 | 2670.0 | 2585.0 | 2670.0 | 53672.0 |
| 20251127 | 2690.0 | 2690.0 | 2585.0 | 2585.0 | 120482.0 |
| 20251126 | 2695.0 | 2750.0 | 2605.0 | 2650.0 | 149730.0 |
| 20251125 | 2750.0 | 2790.0 | 2630.0 | 2675.0 | 251363.0 |
| 20251124 | 2570.0 | 2855.0 | 2505.0 | 2700.0 | 446443.0 |
| 20251121 | 2450.0 | 2615.0 | 2450.0 | 2590.0 | 152826.0 |
| 20251120 | 2530.0 | 2585.0 | 2510.0 | 2530.0 | 67026.0 |
| 20251119 | 2580.0 | 2610.0 | 2475.0 | 2520.0 | 141754.0 |
| 20251118 | 2700.0 | 2700.0 | 2545.0 | 2580.0 | 178494.0 |
| 20251117 | 2800.0 | 2820.0 | 2670.0 | 2690.0 | 166396.0 |
| 20251114 | 2830.0 | 2915.0 | 2790.0 | 2790.0 | 264899.0 |
| 20251113 | 2825.0 | 2905.0 | 2790.0 | 2840.0 | 155018.0 |
| 20251112 | 2810.0 | 2835.0 | 2745.0 | 2825.0 | 180812.0 |
| 20251111 | 2875.0 | 2880.0 | 2800.0 | 2815.0 | 326084.0 |
| 20251110 | 2750.0 | 2885.0 | 2725.0 | 2870.0 | 404609.0 |
| 20251107 | 2610.0 | 2765.0 | 2570.0 | 2710.0 | 349194.0 |