한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260401 | 179000.0 | 190800.0 | 178000.0 | 189600.0 | 31315774.0 |
| 20260331 | 170000.0 | 174700.0 | 167000.0 | 167200.0 | 38659593.0 |
| 20260330 | 171000.0 | 176650.0 | 170600.0 | 176300.0 | 22269147.0 |
| 20260327 | 172100.0 | 181700.0 | 172000.0 | 179700.0 | 29138966.0 |
| 20260326 | 185500.0 | 185900.0 | 178900.0 | 180100.0 | 32074131.0 |
| 20260325 | 193700.0 | 196400.0 | 189000.0 | 189000.0 | 22995904.0 |
| 20260324 | 195500.0 | 196000.0 | 185500.0 | 189700.0 | 25458914.0 |
| 20260323 | 190500.0 | 191200.0 | 186300.0 | 186300.0 | 30268173.0 |
| 20260320 | 202000.0 | 202500.0 | 199000.0 | 199400.0 | 35279762.0 |
| 20260319 | 199900.0 | 205000.0 | 199600.0 | 200500.0 | 19884483.0 |
| 20260318 | 200500.0 | 209000.0 | 199700.0 | 208500.0 | 25148481.0 |
| 20260317 | 198000.0 | 198000.0 | 193100.0 | 193900.0 | 20300082.0 |
| 20260316 | 184600.0 | 189000.0 | 183600.0 | 188700.0 | 19747901.0 |
| 20260313 | 180000.0 | 186200.0 | 179900.0 | 183500.0 | 19566331.0 |
| 20260312 | 186600.0 | 190000.0 | 185900.0 | 187900.0 | 20440753.0 |
| 20260311 | 193000.0 | 194800.0 | 187700.0 | 190000.0 | 24311356.0 |
| 20260310 | 187600.0 | 191500.0 | 184300.0 | 187900.0 | 33530170.0 |
| 20260309 | 173500.0 | 175500.0 | 167300.0 | 173500.0 | 43066020.0 |
| 20260306 | 186100.0 | 189700.0 | 181000.0 | 188200.0 | 29522650.0 |
| 20260305 | 195000.0 | 199700.0 | 188100.0 | 191600.0 | 53959129.0 |
| 20260304 | 184200.0 | 195900.0 | 171900.0 | 172200.0 | 89427954.0 |
| 20260303 | 209500.0 | 212500.0 | 195100.0 | 195100.0 | 54879010.0 |
| 20260227 | 210000.0 | 223000.0 | 210000.0 | 216500.0 | 51774768.0 |
| 20260226 | 206500.0 | 219000.0 | 206000.0 | 218000.0 | 30095763.0 |
| 20260225 | 202500.0 | 206000.0 | 201000.0 | 203500.0 | 26987996.0 |
| 20260224 | 193000.0 | 200000.0 | 192000.0 | 200000.0 | 28060617.0 |
| 20260223 | 194400.0 | 197600.0 | 190500.0 | 193000.0 | 26364684.0 |
| 20260220 | 190000.0 | 190300.0 | 188600.0 | 190100.0 | 24213880.0 |
| 20260219 | 188000.0 | 190900.0 | 187100.0 | 190000.0 | 27049388.0 |
| 20260213 | 179500.0 | 184400.0 | 178900.0 | 181200.0 | 34454192.0 |
| 20260212 | 171200.0 | 179600.0 | 170100.0 | 178600.0 | 41296011.0 |
| 20260211 | 164000.0 | 168600.0 | 162000.0 | 167800.0 | 22760242.0 |
| 20260210 | 167400.0 | 168100.0 | 165500.0 | 165800.0 | 19369566.0 |
| 20260209 | 168600.0 | 168700.0 | 165000.0 | 166400.0 | 25098971.0 |
| 20260206 | 154100.0 | 160300.0 | 151600.0 | 158600.0 | 36358081.0 |
| 20260205 | 162000.0 | 164000.0 | 158500.0 | 159300.0 | 38435228.0 |
| 20260204 | 163500.0 | 169400.0 | 163100.0 | 169100.0 | 29943042.0 |
| 20260203 | 157900.0 | 167500.0 | 157200.0 | 167500.0 | 36529813.0 |
| 20260202 | 155700.0 | 159600.0 | 150400.0 | 150400.0 | 39748369.0 |
| 20260130 | 160100.0 | 166500.0 | 160100.0 | 160500.0 | 40557267.0 |
| 20260129 | 166200.0 | 166600.0 | 157100.0 | 160700.0 | 36087223.0 |
| 20260128 | 162600.0 | 163300.0 | 160200.0 | 162400.0 | 29456431.0 |
| 20260127 | 150500.0 | 159500.0 | 149200.0 | 159500.0 | 29423670.0 |
| 20260126 | 154900.0 | 156400.0 | 151500.0 | 152100.0 | 20561689.0 |
| 20260123 | 154700.0 | 156000.0 | 150100.0 | 152100.0 | 25407497.0 |
| 20260122 | 155000.0 | 157000.0 | 150800.0 | 152300.0 | 32073624.0 |
| 20260121 | 141900.0 | 149800.0 | 141800.0 | 149500.0 | 31703610.0 |
| 20260120 | 148500.0 | 149300.0 | 143900.0 | 145200.0 | 24059218.0 |
| 20260119 | 147200.0 | 150600.0 | 146600.0 | 149300.0 | 22762497.0 |
| 20260116 | 145300.0 | 149500.0 | 144300.0 | 148900.0 | 30000219.0 |
| 20260115 | 139000.0 | 144000.0 | 138300.0 | 143900.0 | 24701126.0 |
| 20260114 | 137000.0 | 140300.0 | 136800.0 | 140300.0 | 18444394.0 |
| 20260113 | 139800.0 | 140200.0 | 136900.0 | 137600.0 | 22384699.0 |
| 20260112 | 141000.0 | 142000.0 | 136900.0 | 138800.0 | 26271134.0 |
| 20260109 | 136000.0 | 140700.0 | 135200.0 | 139000.0 | 29520566.0 |
| 20260108 | 138300.0 | 144500.0 | 138300.0 | 138800.0 | 41449329.0 |
| 20260107 | 143500.0 | 144400.0 | 137600.0 | 141000.0 | 46317413.0 |
| 20260106 | 135300.0 | 139300.0 | 132700.0 | 138900.0 | 45321341.0 |
| 20260105 | 134600.0 | 138600.0 | 133600.0 | 138100.0 | 42863376.0 |
| 20260102 | 120200.0 | 128500.0 | 120200.0 | 128500.0 | 30463279.0 |
| 20251230 | 119100.0 | 121200.0 | 118700.0 | 119900.0 | 19746349.0 |
| 20251229 | 119400.0 | 119700.0 | 118200.0 | 119500.0 | 19676004.0 |
| 20251226 | 112400.0 | 117000.0 | 112400.0 | 117000.0 | 34018174.0 |
| 20251224 | 112400.0 | 112400.0 | 110900.0 | 111100.0 | 12492939.0 |
| 20251223 | 110900.0 | 112500.0 | 110400.0 | 111500.0 | 20419187.0 |
| 20251222 | 109700.0 | 110500.0 | 109300.0 | 110500.0 | 24859171.0 |
| 20251219 | 109700.0 | 109700.0 | 106200.0 | 106300.0 | 25917098.0 |
| 20251218 | 106400.0 | 108200.0 | 105700.0 | 107600.0 | 20445631.0 |
| 20251217 | 103500.0 | 108100.0 | 103400.0 | 107900.0 | 22297611.0 |
| 20251216 | 104900.0 | 105600.0 | 102700.0 | 102800.0 | 18852079.0 |
| 20251215 | 105300.0 | 105800.0 | 104600.0 | 104800.0 | 20594654.0 |
| 20251212 | 107100.0 | 108900.0 | 106800.0 | 108900.0 | 14210314.0 |
| 20251211 | 109200.0 | 110500.0 | 107300.0 | 107300.0 | 22994507.0 |
| 20251210 | 108300.0 | 109800.0 | 107400.0 | 108000.0 | 12365092.0 |
| 20251209 | 108900.0 | 109400.0 | 107300.0 | 108400.0 | 13671800.0 |
| 20251208 | 109700.0 | 110000.0 | 108000.0 | 109500.0 | 15527762.0 |
| 20251205 | 105300.0 | 108400.0 | 104600.0 | 108400.0 | 19755571.0 |
| 20251204 | 103900.0 | 105100.0 | 103200.0 | 105100.0 | 11931145.0 |
| 20251203 | 104700.0 | 105500.0 | 104000.0 | 104500.0 | 14697927.0 |