한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260406 | 103600.0 | 103800.0 | 78100.0 | 80800.0 | 547751.0 |
| 20260403 | 111500.0 | 111900.0 | 101600.0 | 106700.0 | 152507.0 |
| 20260402 | 120200.0 | 120200.0 | 105600.0 | 108300.0 | 109208.0 |
| 20260401 | 126000.0 | 126100.0 | 114300.0 | 118800.0 | 131915.0 |
| 20260331 | 141900.0 | 144000.0 | 119500.0 | 120100.0 | 155266.0 |
| 20260330 | 136500.0 | 148900.0 | 134000.0 | 142700.0 | 125985.0 |
| 20260327 | 136600.0 | 144000.0 | 123700.0 | 142600.0 | 155820.0 |
| 20260326 | 121900.0 | 150900.0 | 120100.0 | 138600.0 | 476253.0 |
| 20260325 | 115700.0 | 123000.0 | 112100.0 | 119800.0 | 149340.0 |
| 20260324 | 103500.0 | 113200.0 | 100600.0 | 109700.0 | 175585.0 |
| 20260323 | 100200.0 | 109600.0 | 99200.0 | 102400.0 | 188819.0 |
| 20260320 | 89100.0 | 101700.0 | 87600.0 | 101700.0 | 162485.0 |
| 20260319 | 89500.0 | 91100.0 | 87500.0 | 87900.0 | 49267.0 |
| 20260318 | 87300.0 | 94300.0 | 87300.0 | 92700.0 | 102683.0 |
| 20260317 | 92200.0 | 92800.0 | 85200.0 | 85700.0 | 70615.0 |
| 20260316 | 93100.0 | 93700.0 | 87200.0 | 90300.0 | 59316.0 |
| 20260313 | 88200.0 | 94200.0 | 87600.0 | 92300.0 | 66482.0 |
| 20260312 | 85000.0 | 91400.0 | 84500.0 | 90900.0 | 68092.0 |
| 20260311 | 90500.0 | 94000.0 | 85500.0 | 86600.0 | 69683.0 |
| 20260310 | 90200.0 | 92100.0 | 86700.0 | 88700.0 | 61693.0 |
| 20260309 | 84200.0 | 89000.0 | 81500.0 | 85000.0 | 51568.0 |
| 20260306 | 86000.0 | 92900.0 | 83800.0 | 92700.0 | 69011.0 |
| 20260305 | 82900.0 | 89900.0 | 81500.0 | 87800.0 | 81120.0 |
| 20260304 | 89700.0 | 91400.0 | 75200.0 | 76200.0 | 177308.0 |
| 20260303 | 96000.0 | 104200.0 | 93600.0 | 94500.0 | 82186.0 |
| 20260227 | 99000.0 | 101000.0 | 96500.0 | 97100.0 | 63221.0 |
| 20260226 | 102100.0 | 102100.0 | 93900.0 | 99900.0 | 111335.0 |
| 20260225 | 104500.0 | 108600.0 | 99300.0 | 102000.0 | 89115.0 |
| 20260224 | 103100.0 | 111000.0 | 100600.0 | 102900.0 | 110259.0 |
| 20260223 | 95900.0 | 107400.0 | 91600.0 | 103200.0 | 151677.0 |
| 20260220 | 107700.0 | 109700.0 | 94100.0 | 95500.0 | 165792.0 |
| 20260219 | 107700.0 | 108800.0 | 101200.0 | 105400.0 | 103711.0 |
| 20260213 | 117000.0 | 117600.0 | 108900.0 | 108900.0 | 87231.0 |
| 20260212 | 111400.0 | 125200.0 | 111000.0 | 112900.0 | 199431.0 |
| 20260211 | 98500.0 | 117900.0 | 97500.0 | 114000.0 | 295535.0 |
| 20260210 | 94500.0 | 100100.0 | 93700.0 | 97700.0 | 53089.0 |
| 20260209 | 94800.0 | 100900.0 | 92200.0 | 96200.0 | 62902.0 |
| 20260206 | 94100.0 | 98500.0 | 92500.0 | 93600.0 | 71368.0 |
| 20260205 | 105600.0 | 106400.0 | 99600.0 | 100000.0 | 70970.0 |
| 20260204 | 98800.0 | 102500.0 | 98700.0 | 100200.0 | 39706.0 |
| 20260203 | 92900.0 | 106700.0 | 91600.0 | 102900.0 | 191671.0 |
| 20260202 | 91000.0 | 95600.0 | 88400.0 | 89200.0 | 103005.0 |
| 20260130 | 99500.0 | 100400.0 | 93500.0 | 95600.0 | 175793.0 |
| 20260129 | 107000.0 | 108000.0 | 100500.0 | 103900.0 | 106385.0 |
| 20260128 | 105200.0 | 112300.0 | 102800.0 | 107100.0 | 149714.0 |
| 20260127 | 91800.0 | 113700.0 | 90700.0 | 108400.0 | 481095.0 |
| 20260126 | 92000.0 | 98200.0 | 89200.0 | 91000.0 | 164780.0 |
| 20260123 | 91700.0 | 100800.0 | 88200.0 | 94300.0 | 356945.0 |
| 20260122 | 80500.0 | 96500.0 | 78500.0 | 92900.0 | 521588.0 |
| 20260121 | 83400.0 | 84000.0 | 73600.0 | 75400.0 | 308781.0 |
| 20260120 | 72600.0 | 91500.0 | 71300.0 | 89500.0 | 651129.0 |
| 20260119 | 64700.0 | 74900.0 | 62800.0 | 71000.0 | 332947.0 |
| 20260116 | 60500.0 | 64300.0 | 58700.0 | 62400.0 | 134170.0 |
| 20260115 | 62100.0 | 63200.0 | 58200.0 | 59300.0 | 105260.0 |
| 20260114 | 56200.0 | 65100.0 | 55000.0 | 62200.0 | 270803.0 |
| 20260113 | 55800.0 | 56800.0 | 53400.0 | 55500.0 | 86974.0 |
| 20260112 | 55600.0 | 57500.0 | 52900.0 | 55500.0 | 200041.0 |
| 20260109 | 52300.0 | 53400.0 | 50500.0 | 52500.0 | 42332.0 |
| 20260108 | 51700.0 | 52600.0 | 50200.0 | 52400.0 | 56072.0 |
| 20260107 | 51600.0 | 51600.0 | 49450.0 | 50900.0 | 72751.0 |
| 20260106 | 52600.0 | 52700.0 | 50400.0 | 50800.0 | 78553.0 |
| 20260105 | 51100.0 | 52500.0 | 50000.0 | 52500.0 | 60965.0 |
| 20260102 | 53300.0 | 53500.0 | 51100.0 | 52000.0 | 48482.0 |
| 20251230 | 54200.0 | 54200.0 | 51200.0 | 52500.0 | 139317.0 |
| 20251229 | 59400.0 | 59500.0 | 53800.0 | 54000.0 | 239692.0 |
| 20251226 | 58700.0 | 59800.0 | 55100.0 | 59400.0 | 120775.0 |
| 20251224 | 60500.0 | 60500.0 | 58200.0 | 58700.0 | 96129.0 |
| 20251223 | 63300.0 | 63300.0 | 59800.0 | 60000.0 | 178217.0 |
| 20251222 | 66600.0 | 66700.0 | 62300.0 | 63300.0 | 122208.0 |
| 20251219 | 61900.0 | 66100.0 | 60500.0 | 64100.0 | 269089.0 |
| 20251218 | 60700.0 | 64400.0 | 60000.0 | 60100.0 | 171323.0 |
| 20251217 | 69000.0 | 73300.0 | 61300.0 | 62300.0 | 430230.0 |
| 20251216 | 74200.0 | 75500.0 | 67600.0 | 69300.0 | 295115.0 |
| 20251215 | 69400.0 | 74300.0 | 67300.0 | 74300.0 | 303565.0 |
| 20251212 | 65900.0 | 74500.0 | 64400.0 | 70300.0 | 556691.0 |
| 20251211 | 62700.0 | 68900.0 | 60400.0 | 65400.0 | 364723.0 |
| 20251210 | 59800.0 | 63000.0 | 58300.0 | 62200.0 | 225006.0 |
| 20251209 | 57900.0 | 62600.0 | 55300.0 | 59300.0 | 375408.0 |
| 20251208 | 63100.0 | 64800.0 | 57700.0 | 58300.0 | 327058.0 |