한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260408 | 100200.0 | 102000.0 | 90300.0 | 94400.0 | 665627.0 |
| 20260407 | 107800.0 | 109000.0 | 95200.0 | 99800.0 | 558223.0 |
| 20260406 | 138600.0 | 139200.0 | 100500.0 | 105100.0 | 1097097.0 |
| 20260403 | 141000.0 | 143100.0 | 130500.0 | 142000.0 | 282068.0 |
| 20260402 | 149200.0 | 152900.0 | 130000.0 | 136600.0 | 558967.0 |
| 20260401 | 132000.0 | 153800.0 | 129900.0 | 147900.0 | 942122.0 |
| 20260331 | 130600.0 | 133400.0 | 124500.0 | 124800.0 | 367586.0 |
| 20260330 | 117500.0 | 152900.0 | 116000.0 | 129700.0 | 1088104.0 |
| 20260327 | 127900.0 | 129300.0 | 120800.0 | 124000.0 | 309341.0 |
| 20260326 | 121000.0 | 130700.0 | 120000.0 | 129400.0 | 514799.0 |
| 20260325 | 127300.0 | 127600.0 | 118000.0 | 120300.0 | 407961.0 |
| 20260324 | 130300.0 | 130700.0 | 117300.0 | 125900.0 | 415560.0 |
| 20260323 | 125300.0 | 131200.0 | 120600.0 | 125000.0 | 480221.0 |
| 20260320 | 130000.0 | 135600.0 | 122000.0 | 130400.0 | 773650.0 |
| 20260319 | 134000.0 | 134200.0 | 122100.0 | 128700.0 | 553384.0 |
| 20260318 | 111500.0 | 128700.0 | 108400.0 | 128700.0 | 869541.0 |
| 20260317 | 102100.0 | 106200.0 | 98700.0 | 99000.0 | 251036.0 |
| 20260316 | 104000.0 | 106500.0 | 99500.0 | 103600.0 | 328771.0 |
| 20260313 | 98800.0 | 105000.0 | 97800.0 | 99000.0 | 416792.0 |
| 20260312 | 96400.0 | 106400.0 | 96100.0 | 102100.0 | 876179.0 |
| 20260311 | 81500.0 | 98900.0 | 80900.0 | 97000.0 | 1530895.0 |
| 20260310 | 73200.0 | 80500.0 | 66300.0 | 77300.0 | 1109689.0 |
| 20260309 | 71100.0 | 73800.0 | 65200.0 | 68400.0 | 453307.0 |
| 20260306 | 75300.0 | 81100.0 | 72400.0 | 77500.0 | 526087.0 |
| 20260305 | 70600.0 | 75500.0 | 69100.0 | 72800.0 | 510714.0 |
| 20260304 | 69600.0 | 75800.0 | 63700.0 | 64700.0 | 619186.0 |
| 20260303 | 70300.0 | 77700.0 | 69000.0 | 73100.0 | 917182.0 |
| 20260227 | 67300.0 | 73200.0 | 64600.0 | 68100.0 | 912857.0 |
| 20260226 | 63100.0 | 64500.0 | 61800.0 | 62600.0 | 181006.0 |
| 20260225 | 63500.0 | 65000.0 | 61800.0 | 63800.0 | 186010.0 |
| 20260224 | 64200.0 | 65600.0 | 61400.0 | 62100.0 | 244553.0 |
| 20260223 | 58000.0 | 65000.0 | 56600.0 | 63300.0 | 615485.0 |
| 20260220 | 59100.0 | 59900.0 | 54900.0 | 55400.0 | 414100.0 |
| 20260219 | 60500.0 | 61400.0 | 58300.0 | 60200.0 | 205429.0 |
| 20260213 | 64500.0 | 64600.0 | 61000.0 | 61500.0 | 285654.0 |
| 20260212 | 62500.0 | 69200.0 | 61700.0 | 66500.0 | 765342.0 |
| 20260211 | 59900.0 | 65900.0 | 58500.0 | 64700.0 | 894068.0 |
| 20260210 | 55700.0 | 59900.0 | 55500.0 | 57100.0 | 397216.0 |
| 20260209 | 53500.0 | 55600.0 | 52100.0 | 54200.0 | 235752.0 |
| 20260206 | 52500.0 | 53900.0 | 50800.0 | 52300.0 | 401213.0 |
| 20260205 | 60300.0 | 60400.0 | 53300.0 | 54700.0 | 472183.0 |
| 20260204 | 60100.0 | 62700.0 | 58800.0 | 59400.0 | 318858.0 |
| 20260203 | 61800.0 | 61800.0 | 58500.0 | 59300.0 | 287309.0 |
| 20260202 | 60600.0 | 63400.0 | 58800.0 | 60200.0 | 365713.0 |
| 20260130 | 64400.0 | 64900.0 | 59500.0 | 60600.0 | 542436.0 |
| 20260129 | 65000.0 | 66700.0 | 63700.0 | 65500.0 | 290048.0 |
| 20260128 | 67500.0 | 67600.0 | 64500.0 | 66300.0 | 387268.0 |
| 20260127 | 70000.0 | 71700.0 | 67500.0 | 67800.0 | 315270.0 |
| 20260126 | 66500.0 | 71700.0 | 65600.0 | 71200.0 | 550310.0 |
| 20260123 | 63700.0 | 66800.0 | 63000.0 | 66300.0 | 255023.0 |
| 20260122 | 65500.0 | 67000.0 | 62500.0 | 64800.0 | 433184.0 |
| 20260121 | 66600.0 | 67200.0 | 62100.0 | 62500.0 | 547961.0 |
| 20260120 | 71600.0 | 72300.0 | 68800.0 | 69100.0 | 434158.0 |
| 20260119 | 71400.0 | 75900.0 | 69700.0 | 73100.0 | 596592.0 |
| 20260116 | 64700.0 | 76800.0 | 64000.0 | 71800.0 | 1297020.0 |
| 20260115 | 67000.0 | 68900.0 | 63100.0 | 66200.0 | 516959.0 |
| 20260114 | 70000.0 | 70200.0 | 65700.0 | 67000.0 | 275625.0 |
| 20260113 | 74600.0 | 75300.0 | 69000.0 | 69200.0 | 490066.0 |
| 20260112 | 66500.0 | 74500.0 | 65000.0 | 72400.0 | 836849.0 |
| 20260109 | 69600.0 | 70100.0 | 66500.0 | 68100.0 | 334907.0 |
| 20260108 | 67600.0 | 74300.0 | 66500.0 | 71700.0 | 1709923.0 |
| 20260107 | 63000.0 | 64400.0 | 61500.0 | 63500.0 | 278867.0 |
| 20260106 | 63300.0 | 64800.0 | 61500.0 | 62700.0 | 255766.0 |
| 20260105 | 59700.0 | 64800.0 | 59300.0 | 63300.0 | 336559.0 |
| 20260102 | 66000.0 | 68400.0 | 61400.0 | 62200.0 | 450706.0 |
| 20251230 | 68400.0 | 69200.0 | 65000.0 | 65500.0 | 464447.0 |
| 20251229 | 68000.0 | 73000.0 | 63800.0 | 67600.0 | 1313377.0 |
| 20251226 | 63300.0 | 68100.0 | 60900.0 | 67000.0 | 1122052.0 |
| 20251224 | 60000.0 | 64800.0 | 59000.0 | 62300.0 | 1122589.0 |
| 20251223 | 61900.0 | 63200.0 | 59000.0 | 60000.0 | 1155661.0 |
| 20251222 | 67000.0 | 68100.0 | 60800.0 | 61200.0 | 1318051.0 |
| 20251219 | 71000.0 | 71800.0 | 65900.0 | 67000.0 | 992208.0 |
| 20251218 | 68700.0 | 75900.0 | 67100.0 | 70800.0 | 620293.0 |
| 20251217 | 82000.0 | 82500.0 | 69600.0 | 71100.0 | 1086738.0 |
| 20251216 | 79900.0 | 82400.0 | 77100.0 | 80600.0 | 462733.0 |
| 20251215 | 76700.0 | 80900.0 | 75000.0 | 79900.0 | 546596.0 |
| 20251212 | 73800.0 | 77500.0 | 71500.0 | 76300.0 | 573217.0 |
| 20251211 | 73000.0 | 76000.0 | 72600.0 | 73600.0 | 315215.0 |
| 20251210 | 71600.0 | 76000.0 | 69000.0 | 72600.0 | 699424.0 |