한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260313 | 3800.0 | 4800.0 | 3710.0 | 4800.0 | 21200561.0 |
| 20260312 | 3065.0 | 3965.0 | 2960.0 | 3710.0 | 19742671.0 |
| 20260311 | 2920.0 | 3270.0 | 2850.0 | 3050.0 | 8103533.0 |
| 20260310 | 2705.0 | 2950.0 | 2705.0 | 2800.0 | 5550691.0 |
| 20260309 | 2500.0 | 2700.0 | 2350.0 | 2575.0 | 3514321.0 |
| 20260306 | 2430.0 | 2670.0 | 2280.0 | 2580.0 | 3961261.0 |
| 20260305 | 2440.0 | 2575.0 | 2310.0 | 2445.0 | 3910548.0 |
| 20260304 | 2065.0 | 2700.0 | 1995.0 | 2275.0 | 13281901.0 |
| 20260303 | 2185.0 | 2355.0 | 2165.0 | 2165.0 | 2395625.0 |
| 20260227 | 2465.0 | 2620.0 | 2300.0 | 2330.0 | 4967328.0 |
| 20260226 | 2805.0 | 2845.0 | 2410.0 | 2410.0 | 5467693.0 |
| 20260225 | 3180.0 | 3300.0 | 2655.0 | 2805.0 | 15659529.0 |
| 20260224 | 2225.0 | 2885.0 | 2120.0 | 2885.0 | 18692602.0 |
| 20260223 | 2305.0 | 2400.0 | 2130.0 | 2220.0 | 3933288.0 |
| 20260220 | 2115.0 | 2430.0 | 2110.0 | 2285.0 | 8391123.0 |
| 20260219 | 2090.0 | 2290.0 | 1989.0 | 2090.0 | 8428472.0 |
| 20260213 | 2550.0 | 2550.0 | 1965.0 | 2030.0 | 31911691.0 |
| 20260212 | 1495.0 | 1963.0 | 1483.0 | 1963.0 | 2730278.0 |
| 20260211 | 1538.0 | 1543.0 | 1495.0 | 1510.0 | 291488.0 |
| 20260210 | 1557.0 | 1564.0 | 1508.0 | 1538.0 | 383974.0 |
| 20260209 | 1510.0 | 1594.0 | 1505.0 | 1557.0 | 606044.0 |
| 20260206 | 1517.0 | 1517.0 | 1427.0 | 1462.0 | 627523.0 |
| 20260205 | 1520.0 | 1595.0 | 1501.0 | 1520.0 | 680213.0 |
| 20260204 | 1549.0 | 1559.0 | 1510.0 | 1520.0 | 429519.0 |
| 20260203 | 1580.0 | 1618.0 | 1525.0 | 1549.0 | 512372.0 |
| 20260202 | 1652.0 | 1652.0 | 1555.0 | 1574.0 | 674839.0 |
| 20260130 | 1702.0 | 1710.0 | 1642.0 | 1661.0 | 679372.0 |
| 20260129 | 1740.0 | 1759.0 | 1685.0 | 1709.0 | 533506.0 |
| 20260128 | 1784.0 | 1800.0 | 1732.0 | 1740.0 | 640410.0 |
| 20260127 | 1792.0 | 1850.0 | 1767.0 | 1783.0 | 480075.0 |
| 20260126 | 1838.0 | 1840.0 | 1789.0 | 1792.0 | 347706.0 |
| 20260123 | 1776.0 | 1833.0 | 1753.0 | 1811.0 | 431547.0 |
| 20260122 | 1863.0 | 1897.0 | 1769.0 | 1776.0 | 598803.0 |
| 20260121 | 1902.0 | 2050.0 | 1830.0 | 1863.0 | 1124688.0 |
| 20260120 | 1835.0 | 1969.0 | 1777.0 | 1902.0 | 1475274.0 |
| 20260119 | 1813.0 | 1916.0 | 1812.0 | 1835.0 | 705908.0 |
| 20260116 | 1871.0 | 1900.0 | 1780.0 | 1813.0 | 453291.0 |
| 20260115 | 1800.0 | 1899.0 | 1701.0 | 1867.0 | 878489.0 |
| 20260114 | 1698.0 | 1855.0 | 1698.0 | 1795.0 | 1198586.0 |
| 20260113 | 1661.0 | 1712.0 | 1640.0 | 1681.0 | 343775.0 |
| 20260112 | 1638.0 | 1665.0 | 1595.0 | 1633.0 | 421763.0 |
| 20260109 | 1673.0 | 1792.0 | 1580.0 | 1638.0 | 739141.0 |
| 20260108 | 1763.0 | 1772.0 | 1638.0 | 1639.0 | 450713.0 |
| 20260107 | 1728.0 | 1756.0 | 1703.0 | 1739.0 | 255066.0 |
| 20260106 | 1685.0 | 1741.0 | 1685.0 | 1728.0 | 230699.0 |
| 20260105 | 1805.0 | 1898.0 | 1714.0 | 1725.0 | 660058.0 |
| 20260102 | 1601.0 | 1910.0 | 1597.0 | 1798.0 | 1644521.0 |
| 20251230 | 1649.0 | 1649.0 | 1595.0 | 1597.0 | 203029.0 |
| 20251229 | 1605.0 | 1677.0 | 1605.0 | 1627.0 | 360106.0 |
| 20251226 | 1760.0 | 1760.0 | 1505.0 | 1605.0 | 1405773.0 |
| 20251224 | 1765.0 | 1850.0 | 1760.0 | 1765.0 | 405570.0 |
| 20251223 | 1880.0 | 1916.0 | 1802.0 | 1861.0 | 456575.0 |
| 20251222 | 1849.0 | 1901.0 | 1820.0 | 1880.0 | 596438.0 |
| 20251219 | 1844.0 | 1923.0 | 1782.0 | 1847.0 | 444837.0 |
| 20251218 | 1901.0 | 1928.0 | 1751.0 | 1844.0 | 675334.0 |
| 20251217 | 1719.0 | 1910.0 | 1710.0 | 1901.0 | 958229.0 |
| 20251216 | 1756.0 | 1756.0 | 1660.0 | 1719.0 | 277201.0 |
| 20251215 | 1890.0 | 1890.0 | 1746.0 | 1756.0 | 559634.0 |
| 20251212 | 1870.0 | 1927.0 | 1820.0 | 1876.0 | 896042.0 |
| 20251211 | 1703.0 | 1941.0 | 1651.0 | 1869.0 | 3164589.0 |
| 20251210 | 1623.0 | 1948.0 | 1610.0 | 1703.0 | 5946744.0 |
| 20251209 | 1493.0 | 1750.0 | 1413.0 | 1623.0 | 3663200.0 |
| 20251208 | 1465.0 | 1503.0 | 1450.0 | 1494.0 | 243096.0 |
| 20251205 | 1498.0 | 1500.0 | 1447.0 | 1467.0 | 382585.0 |
| 20251204 | 1548.0 | 1548.0 | 1476.0 | 1498.0 | 452079.0 |
| 20251203 | 1535.0 | 1538.0 | 1505.0 | 1535.0 | 182346.0 |
| 20251202 | 1490.0 | 1548.0 | 1490.0 | 1531.0 | 214383.0 |
| 20251201 | 1557.0 | 1579.0 | 1460.0 | 1537.0 | 512442.0 |
| 20251128 | 1571.0 | 1590.0 | 1548.0 | 1575.0 | 462884.0 |
| 20251127 | 1578.0 | 1650.0 | 1553.0 | 1562.0 | 196215.0 |
| 20251126 | 1608.0 | 1650.0 | 1550.0 | 1578.0 | 192431.0 |
| 20251125 | 1555.0 | 1703.0 | 1555.0 | 1599.0 | 203657.0 |
| 20251124 | 1606.0 | 1626.0 | 1530.0 | 1553.0 | 316629.0 |
| 20251121 | 1678.0 | 1678.0 | 1525.0 | 1606.0 | 573158.0 |
| 20251120 | 1699.0 | 1722.0 | 1673.0 | 1678.0 | 273561.0 |
| 20251119 | 1733.0 | 1736.0 | 1655.0 | 1696.0 | 229805.0 |
| 20251118 | 1681.0 | 1849.0 | 1650.0 | 1733.0 | 808121.0 |
| 20251117 | 1774.0 | 1787.0 | 1680.0 | 1682.0 | 474935.0 |