한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260403 | 145000.0 | 191100.0 | 143000.0 | 191100.0 | 3335510.0 |
| 20260402 | 137000.0 | 152500.0 | 132300.0 | 147000.0 | 2750317.0 |
| 20260401 | 141800.0 | 146400.0 | 128000.0 | 136600.0 | 1040847.0 |
| 20260331 | 137700.0 | 150900.0 | 131500.0 | 139100.0 | 2661330.0 |
| 20260330 | 122900.0 | 144900.0 | 121200.0 | 135100.0 | 2777015.0 |
| 20260327 | 130100.0 | 133500.0 | 121200.0 | 123200.0 | 436722.0 |
| 20260326 | 127500.0 | 139300.0 | 123400.0 | 128600.0 | 1311722.0 |
| 20260325 | 127400.0 | 132300.0 | 120100.0 | 126800.0 | 741449.0 |
| 20260324 | 138300.0 | 143400.0 | 120800.0 | 124300.0 | 1149241.0 |
| 20260323 | 136100.0 | 145400.0 | 132500.0 | 135300.0 | 1850967.0 |
| 20260320 | 141100.0 | 150900.0 | 128500.0 | 131000.0 | 2423495.0 |
| 20260319 | 135800.0 | 144000.0 | 130000.0 | 136300.0 | 2451040.0 |
| 20260318 | 129000.0 | 137100.0 | 126000.0 | 131700.0 | 1641587.0 |
| 20260317 | 119900.0 | 148400.0 | 119900.0 | 126000.0 | 4466689.0 |
| 20260316 | 122800.0 | 125600.0 | 115200.0 | 119400.0 | 739535.0 |
| 20260313 | 127200.0 | 134100.0 | 120100.0 | 122100.0 | 1915326.0 |
| 20260312 | 103200.0 | 135300.0 | 103200.0 | 130700.0 | 8081904.0 |
| 20260311 | 109200.0 | 114000.0 | 102200.0 | 105000.0 | 903263.0 |
| 20260310 | 110100.0 | 113600.0 | 105500.0 | 108000.0 | 1355331.0 |
| 20260309 | 115600.0 | 124800.0 | 104200.0 | 105900.0 | 3314287.0 |
| 20260306 | 92700.0 | 117100.0 | 92400.0 | 117100.0 | 4537481.0 |
| 20260305 | 88000.0 | 93300.0 | 85000.0 | 90100.0 | 1096121.0 |
| 20260304 | 95900.0 | 97300.0 | 77700.0 | 77800.0 | 1505247.0 |
| 20260303 | 105300.0 | 127100.0 | 99400.0 | 100200.0 | 5793072.0 |
| 20260227 | 80700.0 | 104000.0 | 79000.0 | 104000.0 | 5515893.0 |
| 20260226 | 81000.0 | 81600.0 | 78200.0 | 80000.0 | 358211.0 |
| 20260225 | 81400.0 | 82500.0 | 77800.0 | 80100.0 | 320019.0 |
| 20260224 | 82000.0 | 82800.0 | 79000.0 | 81200.0 | 302649.0 |
| 20260223 | 87600.0 | 88500.0 | 78700.0 | 81200.0 | 980749.0 |
| 20260220 | 88000.0 | 91500.0 | 85600.0 | 86300.0 | 588481.0 |
| 20260219 | 82600.0 | 92200.0 | 82600.0 | 89600.0 | 1778157.0 |
| 20260213 | 84000.0 | 87700.0 | 79800.0 | 81400.0 | 668976.0 |
| 20260212 | 84400.0 | 87100.0 | 82500.0 | 86900.0 | 345078.0 |
| 20260211 | 78600.0 | 85600.0 | 78600.0 | 83200.0 | 367232.0 |
| 20260210 | 81700.0 | 81700.0 | 77300.0 | 78900.0 | 419177.0 |
| 20260209 | 83000.0 | 91000.0 | 82700.0 | 84800.0 | 1851627.0 |
| 20260206 | 78300.0 | 96600.0 | 77200.0 | 84200.0 | 5337805.0 |
| 20260205 | 77600.0 | 89500.0 | 68500.0 | 81900.0 | 5293111.0 |
| 20260204 | 55000.0 | 70500.0 | 54600.0 | 70500.0 | 1773812.0 |
| 20260203 | 51000.0 | 55000.0 | 51000.0 | 54300.0 | 174851.0 |
| 20260202 | 52700.0 | 53300.0 | 50300.0 | 50600.0 | 135438.0 |
| 20260130 | 54300.0 | 54300.0 | 52700.0 | 53100.0 | 130291.0 |
| 20260129 | 54500.0 | 55100.0 | 53000.0 | 54500.0 | 147024.0 |
| 20260128 | 54300.0 | 55000.0 | 53300.0 | 54000.0 | 155384.0 |
| 20260127 | 54700.0 | 55200.0 | 53000.0 | 53500.0 | 196074.0 |
| 20260126 | 55900.0 | 56100.0 | 54700.0 | 54900.0 | 114992.0 |
| 20260123 | 56400.0 | 59600.0 | 54900.0 | 56000.0 | 238134.0 |
| 20260122 | 55200.0 | 55800.0 | 53400.0 | 54700.0 | 168900.0 |
| 20260121 | 54800.0 | 55000.0 | 52400.0 | 54200.0 | 182840.0 |
| 20260120 | 55600.0 | 57100.0 | 53700.0 | 56200.0 | 85484.0 |
| 20260119 | 55800.0 | 56300.0 | 54700.0 | 55800.0 | 108979.0 |
| 20260116 | 59000.0 | 59100.0 | 56500.0 | 56900.0 | 105053.0 |
| 20260115 | 58100.0 | 58500.0 | 56700.0 | 58000.0 | 85683.0 |
| 20260114 | 57600.0 | 58500.0 | 56800.0 | 57700.0 | 116621.0 |
| 20260113 | 55300.0 | 58400.0 | 53400.0 | 58000.0 | 214842.0 |
| 20260112 | 54000.0 | 55700.0 | 53600.0 | 54000.0 | 103927.0 |
| 20260109 | 53200.0 | 54000.0 | 52400.0 | 53900.0 | 86952.0 |
| 20260108 | 54900.0 | 55000.0 | 52100.0 | 52100.0 | 229962.0 |
| 20260107 | 58500.0 | 58500.0 | 55900.0 | 56100.0 | 85621.0 |
| 20260106 | 58200.0 | 58700.0 | 56300.0 | 58000.0 | 69869.0 |
| 20260105 | 56300.0 | 58900.0 | 56300.0 | 57900.0 | 116504.0 |
| 20260102 | 54900.0 | 57400.0 | 54400.0 | 55300.0 | 118911.0 |
| 20251230 | 56400.0 | 56400.0 | 54700.0 | 54700.0 | 52239.0 |
| 20251229 | 56100.0 | 56400.0 | 55300.0 | 55800.0 | 68472.0 |
| 20251226 | 59600.0 | 59600.0 | 56400.0 | 56700.0 | 98018.0 |
| 20251224 | 60900.0 | 61000.0 | 59100.0 | 59100.0 | 70647.0 |
| 20251223 | 63000.0 | 64500.0 | 60900.0 | 61100.0 | 151605.0 |
| 20251222 | 63400.0 | 64800.0 | 61000.0 | 63300.0 | 161616.0 |
| 20251219 | 59200.0 | 64000.0 | 59000.0 | 62300.0 | 417937.0 |
| 20251218 | 56900.0 | 59700.0 | 55900.0 | 58000.0 | 130696.0 |
| 20251217 | 56500.0 | 58200.0 | 55300.0 | 58000.0 | 142404.0 |
| 20251216 | 59000.0 | 59400.0 | 55200.0 | 55700.0 | 153394.0 |
| 20251215 | 56300.0 | 60700.0 | 55600.0 | 58600.0 | 276114.0 |
| 20251212 | 54700.0 | 57900.0 | 54100.0 | 57500.0 | 131392.0 |
| 20251211 | 54700.0 | 55600.0 | 53700.0 | 54200.0 | 53320.0 |
| 20251210 | 57000.0 | 57100.0 | 54200.0 | 54300.0 | 80466.0 |
| 20251209 | 55800.0 | 56900.0 | 54800.0 | 56200.0 | 88551.0 |
| 20251208 | 55700.0 | 56300.0 | 54600.0 | 55800.0 | 73823.0 |
| 20251205 | 53500.0 | 55500.0 | 53000.0 | 55300.0 | 55198.0 |