한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260306 | 68200.0 | 72900.0 | 63600.0 | 71100.0 | 13157562.0 |
| 20260305 | 56800.0 | 66300.0 | 53700.0 | 66300.0 | 10221657.0 |
| 20260304 | 51300.0 | 58500.0 | 47100.0 | 51000.0 | 12225902.0 |
| 20260303 | 45600.0 | 55900.0 | 44800.0 | 51300.0 | 9233811.0 |
| 20260227 | 45450.0 | 48900.0 | 44950.0 | 46600.0 | 1424616.0 |
| 20260226 | 45700.0 | 48200.0 | 45200.0 | 46800.0 | 2217430.0 |
| 20260225 | 46200.0 | 46250.0 | 44100.0 | 44500.0 | 918280.0 |
| 20260224 | 44050.0 | 46250.0 | 43500.0 | 45750.0 | 873636.0 |
| 20260223 | 46850.0 | 46850.0 | 43850.0 | 44050.0 | 988993.0 |
| 20260220 | 46700.0 | 46850.0 | 45100.0 | 46050.0 | 832373.0 |
| 20260219 | 43300.0 | 48650.0 | 43100.0 | 46950.0 | 2231463.0 |
| 20260213 | 43450.0 | 43650.0 | 42000.0 | 42100.0 | 842767.0 |
| 20260212 | 44050.0 | 46350.0 | 43050.0 | 43900.0 | 1358777.0 |
| 20260211 | 44750.0 | 44750.0 | 43150.0 | 43350.0 | 471662.0 |
| 20260210 | 46200.0 | 47150.0 | 44650.0 | 45000.0 | 510363.0 |
| 20260209 | 45850.0 | 46300.0 | 44600.0 | 45950.0 | 577056.0 |
| 20260206 | 42150.0 | 44850.0 | 41550.0 | 43950.0 | 624088.0 |
| 20260205 | 46350.0 | 47200.0 | 44800.0 | 44900.0 | 696150.0 |
| 20260204 | 45700.0 | 50400.0 | 45350.0 | 48250.0 | 1401898.0 |
| 20260203 | 47300.0 | 47500.0 | 45600.0 | 47000.0 | 959370.0 |
| 20260202 | 48500.0 | 50300.0 | 44700.0 | 45200.0 | 1562726.0 |
| 20260130 | 47200.0 | 51300.0 | 47000.0 | 50000.0 | 2460715.0 |
| 20260129 | 48000.0 | 50000.0 | 44150.0 | 47600.0 | 3085243.0 |
| 20260128 | 44150.0 | 44200.0 | 42350.0 | 44150.0 | 1590070.0 |
| 20260127 | 39050.0 | 41700.0 | 38650.0 | 41550.0 | 1767441.0 |
| 20260126 | 37500.0 | 38900.0 | 37250.0 | 38500.0 | 1344951.0 |
| 20260123 | 37600.0 | 37600.0 | 36150.0 | 37200.0 | 1182956.0 |
| 20260122 | 40300.0 | 40350.0 | 37000.0 | 37200.0 | 2107948.0 |
| 20260121 | 45100.0 | 45550.0 | 38650.0 | 39150.0 | 3693805.0 |
| 20260120 | 48050.0 | 48100.0 | 46050.0 | 46750.0 | 554522.0 |
| 20260119 | 48650.0 | 49050.0 | 47500.0 | 48500.0 | 465662.0 |
| 20260116 | 49350.0 | 49850.0 | 48450.0 | 49450.0 | 706203.0 |
| 20260115 | 47850.0 | 48600.0 | 47050.0 | 48600.0 | 532058.0 |
| 20260114 | 48150.0 | 49000.0 | 47400.0 | 48700.0 | 564248.0 |
| 20260113 | 47750.0 | 48200.0 | 47000.0 | 47550.0 | 366311.0 |
| 20260112 | 49150.0 | 49200.0 | 46350.0 | 47200.0 | 535517.0 |
| 20260109 | 48700.0 | 49400.0 | 47450.0 | 48000.0 | 649180.0 |
| 20260108 | 49850.0 | 53000.0 | 49500.0 | 49800.0 | 728569.0 |
| 20260107 | 55000.0 | 55900.0 | 50200.0 | 50900.0 | 1138153.0 |
| 20260106 | 51000.0 | 53500.0 | 50000.0 | 53400.0 | 834124.0 |
| 20260105 | 54000.0 | 54500.0 | 51400.0 | 52500.0 | 1236469.0 |
| 20260102 | 46200.0 | 51300.0 | 45800.0 | 50900.0 | 1341575.0 |
| 20251230 | 45400.0 | 46800.0 | 44650.0 | 45800.0 | 549862.0 |
| 20251229 | 46100.0 | 46300.0 | 45150.0 | 45750.0 | 449637.0 |
| 20251226 | 44750.0 | 45800.0 | 43950.0 | 44150.0 | 514588.0 |
| 20251224 | 44750.0 | 45150.0 | 43800.0 | 44550.0 | 327113.0 |
| 20251223 | 45100.0 | 45200.0 | 43600.0 | 44000.0 | 450002.0 |
| 20251222 | 42150.0 | 44550.0 | 42150.0 | 44050.0 | 622733.0 |
| 20251219 | 42400.0 | 42400.0 | 40950.0 | 41050.0 | 409642.0 |
| 20251218 | 41900.0 | 42550.0 | 41150.0 | 41600.0 | 271310.0 |
| 20251217 | 42100.0 | 42600.0 | 41600.0 | 42600.0 | 209149.0 |
| 20251216 | 43150.0 | 43350.0 | 41550.0 | 41750.0 | 293353.0 |
| 20251215 | 42150.0 | 44200.0 | 41700.0 | 43000.0 | 321355.0 |
| 20251212 | 43250.0 | 43500.0 | 42600.0 | 43450.0 | 435321.0 |
| 20251211 | 44900.0 | 44950.0 | 43100.0 | 43250.0 | 758326.0 |
| 20251210 | 45500.0 | 45800.0 | 44150.0 | 44400.0 | 454795.0 |
| 20251209 | 47100.0 | 47300.0 | 45000.0 | 45400.0 | 547085.0 |
| 20251208 | 48050.0 | 48050.0 | 46450.0 | 47350.0 | 401339.0 |
| 20251205 | 45450.0 | 47800.0 | 44950.0 | 47050.0 | 464560.0 |
| 20251204 | 46800.0 | 46950.0 | 44900.0 | 45500.0 | 528830.0 |
| 20251203 | 48000.0 | 48200.0 | 46850.0 | 47450.0 | 392702.0 |
| 20251202 | 49450.0 | 49500.0 | 47100.0 | 47350.0 | 483835.0 |
| 20251201 | 49700.0 | 50200.0 | 48450.0 | 49050.0 | 731975.0 |
| 20251128 | 47000.0 | 47250.0 | 45850.0 | 47100.0 | 393014.0 |
| 20251127 | 47150.0 | 47150.0 | 46050.0 | 46800.0 | 640787.0 |
| 20251126 | 45350.0 | 45350.0 | 43650.0 | 44800.0 | 416777.0 |
| 20251125 | 46600.0 | 46900.0 | 44250.0 | 45100.0 | 406110.0 |
| 20251124 | 45400.0 | 45500.0 | 43850.0 | 45100.0 | 590187.0 |
| 20251121 | 45150.0 | 46550.0 | 44550.0 | 44800.0 | 943104.0 |
| 20251120 | 52800.0 | 53100.0 | 49350.0 | 49600.0 | 681468.0 |
| 20251119 | 52000.0 | 52600.0 | 49400.0 | 50200.0 | 685528.0 |
| 20251118 | 54000.0 | 54700.0 | 52300.0 | 52900.0 | 606902.0 |
| 20251117 | 56200.0 | 56400.0 | 53300.0 | 55800.0 | 397969.0 |
| 20251114 | 55000.0 | 57000.0 | 53700.0 | 54900.0 | 781794.0 |
| 20251113 | 57600.0 | 58400.0 | 56100.0 | 57800.0 | 505971.0 |
| 20251112 | 59500.0 | 59900.0 | 57500.0 | 57900.0 | 571879.0 |
| 20251111 | 62000.0 | 62800.0 | 59000.0 | 60000.0 | 424084.0 |
| 20251110 | 61000.0 | 61500.0 | 58500.0 | 60700.0 | 440121.0 |
| 20251107 | 61100.0 | 62900.0 | 59900.0 | 60400.0 | 545413.0 |