한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260313 | 5010.0 | 6170.0 | 4820.0 | 5440.0 | 8863016.0 |
| 20260312 | 4440.0 | 5270.0 | 4375.0 | 4900.0 | 8593892.0 |
| 20260311 | 4010.0 | 4760.0 | 3865.0 | 4395.0 | 10632848.0 |
| 20260310 | 3020.0 | 3825.0 | 3020.0 | 3825.0 | 2447173.0 |
| 20260309 | 3075.0 | 3075.0 | 2780.0 | 2945.0 | 715313.0 |
| 20260306 | 3260.0 | 3500.0 | 3210.0 | 3215.0 | 1286884.0 |
| 20260305 | 3005.0 | 3330.0 | 3000.0 | 3260.0 | 542063.0 |
| 20260304 | 3335.0 | 3395.0 | 2810.0 | 2860.0 | 1118795.0 |
| 20260303 | 3150.0 | 3645.0 | 3025.0 | 3345.0 | 3312282.0 |
| 20260227 | 3200.0 | 3295.0 | 3000.0 | 3115.0 | 506050.0 |
| 20260226 | 3385.0 | 3470.0 | 3110.0 | 3250.0 | 1429236.0 |
| 20260225 | 3080.0 | 3455.0 | 3080.0 | 3270.0 | 1671988.0 |
| 20260224 | 2975.0 | 3090.0 | 2935.0 | 3080.0 | 431184.0 |
| 20260223 | 2935.0 | 3060.0 | 2925.0 | 2975.0 | 651062.0 |
| 20260220 | 2970.0 | 2970.0 | 2855.0 | 2915.0 | 407197.0 |
| 20260219 | 3025.0 | 3070.0 | 2880.0 | 2970.0 | 790703.0 |
| 20260213 | 3150.0 | 3150.0 | 2925.0 | 3005.0 | 895949.0 |
| 20260212 | 3040.0 | 3340.0 | 2940.0 | 3190.0 | 3542385.0 |
| 20260211 | 2770.0 | 3100.0 | 2740.0 | 3040.0 | 2301394.0 |
| 20260210 | 2855.0 | 2925.0 | 2700.0 | 2755.0 | 623816.0 |
| 20260209 | 2590.0 | 2985.0 | 2565.0 | 2855.0 | 4108949.0 |
| 20260206 | 2550.0 | 2610.0 | 2415.0 | 2490.0 | 269740.0 |
| 20260205 | 2650.0 | 2695.0 | 2585.0 | 2615.0 | 342447.0 |
| 20260204 | 2630.0 | 2805.0 | 2520.0 | 2650.0 | 1655554.0 |
| 20260203 | 2450.0 | 2450.0 | 2360.0 | 2430.0 | 158987.0 |
| 20260202 | 2500.0 | 2510.0 | 2350.0 | 2375.0 | 324821.0 |
| 20260130 | 2590.0 | 2620.0 | 2495.0 | 2515.0 | 316747.0 |
| 20260129 | 2540.0 | 2610.0 | 2525.0 | 2600.0 | 299172.0 |
| 20260128 | 2565.0 | 2620.0 | 2540.0 | 2540.0 | 297966.0 |
| 20260127 | 2605.0 | 2620.0 | 2555.0 | 2585.0 | 188801.0 |
| 20260126 | 2565.0 | 2635.0 | 2540.0 | 2605.0 | 227393.0 |
| 20260123 | 2615.0 | 2695.0 | 2540.0 | 2560.0 | 284812.0 |
| 20260122 | 2560.0 | 2640.0 | 2505.0 | 2545.0 | 269670.0 |
| 20260121 | 2600.0 | 2635.0 | 2455.0 | 2550.0 | 292610.0 |
| 20260120 | 2595.0 | 2685.0 | 2540.0 | 2615.0 | 275498.0 |
| 20260119 | 2560.0 | 2635.0 | 2540.0 | 2615.0 | 169668.0 |
| 20260116 | 2690.0 | 2690.0 | 2585.0 | 2585.0 | 140866.0 |
| 20260115 | 2645.0 | 2665.0 | 2575.0 | 2650.0 | 161814.0 |
| 20260114 | 2680.0 | 2710.0 | 2620.0 | 2645.0 | 161656.0 |
| 20260113 | 2670.0 | 2765.0 | 2650.0 | 2680.0 | 252498.0 |
| 20260112 | 2735.0 | 2740.0 | 2620.0 | 2670.0 | 290652.0 |
| 20260109 | 2690.0 | 2750.0 | 2645.0 | 2700.0 | 285070.0 |
| 20260108 | 2760.0 | 2770.0 | 2655.0 | 2720.0 | 430228.0 |
| 20260107 | 2800.0 | 2955.0 | 2730.0 | 2760.0 | 1713514.0 |
| 20260106 | 2730.0 | 3025.0 | 2665.0 | 2770.0 | 3670037.0 |
| 20260105 | 2755.0 | 2770.0 | 2645.0 | 2730.0 | 360055.0 |
| 20260102 | 2640.0 | 2745.0 | 2640.0 | 2735.0 | 392111.0 |
| 20251230 | 2690.0 | 2690.0 | 2625.0 | 2630.0 | 166619.0 |
| 20251229 | 2695.0 | 2735.0 | 2590.0 | 2690.0 | 378208.0 |
| 20251226 | 2615.0 | 2800.0 | 2615.0 | 2700.0 | 1001426.0 |
| 20251224 | 2530.0 | 2600.0 | 2490.0 | 2580.0 | 242914.0 |
| 20251223 | 2620.0 | 2650.0 | 2510.0 | 2510.0 | 254899.0 |
| 20251222 | 2590.0 | 2745.0 | 2565.0 | 2635.0 | 223783.0 |
| 20251219 | 2545.0 | 2595.0 | 2455.0 | 2565.0 | 312232.0 |
| 20251218 | 2615.0 | 2640.0 | 2490.0 | 2500.0 | 493214.0 |
| 20251217 | 2690.0 | 2810.0 | 2620.0 | 2640.0 | 801764.0 |
| 20251216 | 2850.0 | 2950.0 | 2645.0 | 2660.0 | 3236711.0 |
| 20251215 | 2580.0 | 3115.0 | 2540.0 | 2720.0 | 7528742.0 |
| 20251212 | 2600.0 | 2790.0 | 2570.0 | 2600.0 | 1118661.0 |
| 20251211 | 2600.0 | 2635.0 | 2550.0 | 2555.0 | 414756.0 |
| 20251210 | 2560.0 | 2800.0 | 2510.0 | 2595.0 | 2614888.0 |
| 20251209 | 2565.0 | 2565.0 | 2500.0 | 2525.0 | 163164.0 |
| 20251208 | 2540.0 | 2580.0 | 2470.0 | 2570.0 | 472618.0 |
| 20251205 | 2490.0 | 2500.0 | 2445.0 | 2500.0 | 189420.0 |
| 20251204 | 2415.0 | 2540.0 | 2400.0 | 2480.0 | 483105.0 |
| 20251203 | 2420.0 | 2445.0 | 2375.0 | 2415.0 | 100481.0 |
| 20251202 | 2410.0 | 2465.0 | 2410.0 | 2430.0 | 63284.0 |
| 20251201 | 2490.0 | 2500.0 | 2400.0 | 2405.0 | 192561.0 |
| 20251128 | 2450.0 | 2490.0 | 2420.0 | 2460.0 | 272995.0 |
| 20251127 | 2420.0 | 2655.0 | 2415.0 | 2450.0 | 1150384.0 |
| 20251126 | 2340.0 | 2695.0 | 2340.0 | 2415.0 | 1751167.0 |
| 20251125 | 2405.0 | 2410.0 | 2315.0 | 2345.0 | 68254.0 |
| 20251124 | 2335.0 | 2410.0 | 2335.0 | 2365.0 | 69575.0 |
| 20251121 | 2405.0 | 2405.0 | 2330.0 | 2335.0 | 110716.0 |
| 20251120 | 2440.0 | 2485.0 | 2420.0 | 2440.0 | 61568.0 |
| 20251119 | 2450.0 | 2480.0 | 2400.0 | 2440.0 | 103128.0 |
| 20251118 | 2370.0 | 2495.0 | 2370.0 | 2450.0 | 201996.0 |
| 20251117 | 2410.0 | 2425.0 | 2360.0 | 2375.0 | 86975.0 |