한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260402 | 87600.0 | 87600.0 | 74600.0 | 77500.0 | 447498.0 |
| 20260401 | 89900.0 | 94000.0 | 86600.0 | 87300.0 | 364813.0 |
| 20260331 | 107400.0 | 126800.0 | 98600.0 | 101400.0 | 367625.0 |
| 20260330 | 106200.0 | 110700.0 | 103100.0 | 109700.0 | 73916.0 |
| 20260327 | 113600.0 | 115200.0 | 108700.0 | 113200.0 | 85271.0 |
| 20260326 | 117100.0 | 121300.0 | 115100.0 | 116700.0 | 121397.0 |
| 20260325 | 111700.0 | 119000.0 | 107600.0 | 116900.0 | 119912.0 |
| 20260324 | 118600.0 | 119300.0 | 105800.0 | 109300.0 | 181149.0 |
| 20260323 | 116800.0 | 117500.0 | 110000.0 | 114800.0 | 211441.0 |
| 20260320 | 131600.0 | 133700.0 | 119500.0 | 121700.0 | 891525.0 |
| 20260319 | 135900.0 | 149200.0 | 131700.0 | 131700.0 | 1637094.0 |
| 20260318 | 125300.0 | 141800.0 | 120300.0 | 139600.0 | 1078204.0 |
| 20260317 | 92800.0 | 113800.0 | 92600.0 | 109100.0 | 294908.0 |
| 20260316 | 90800.0 | 92200.0 | 85800.0 | 90300.0 | 89069.0 |
| 20260313 | 88500.0 | 95900.0 | 87400.0 | 92700.0 | 88141.0 |
| 20260312 | 89700.0 | 94300.0 | 89500.0 | 92300.0 | 89373.0 |
| 20260311 | 97500.0 | 100800.0 | 88700.0 | 90800.0 | 204946.0 |
| 20260310 | 99800.0 | 99800.0 | 94400.0 | 95400.0 | 92406.0 |
| 20260309 | 100300.0 | 102000.0 | 88600.0 | 93700.0 | 253091.0 |
| 20260306 | 102300.0 | 110900.0 | 101100.0 | 110300.0 | 81568.0 |
| 20260305 | 100000.0 | 105800.0 | 98400.0 | 104000.0 | 107355.0 |
| 20260304 | 100900.0 | 104400.0 | 89800.0 | 89800.0 | 194451.0 |
| 20260303 | 115000.0 | 118300.0 | 109500.0 | 109500.0 | 121349.0 |
| 20260227 | 118800.0 | 122000.0 | 117600.0 | 119600.0 | 65490.0 |
| 20260226 | 117000.0 | 121500.0 | 113200.0 | 118300.0 | 88913.0 |
| 20260225 | 114800.0 | 117900.0 | 113000.0 | 116600.0 | 64467.0 |
| 20260224 | 110300.0 | 118400.0 | 106000.0 | 115100.0 | 126166.0 |
| 20260223 | 108600.0 | 109400.0 | 104100.0 | 106700.0 | 112913.0 |
| 20260220 | 111100.0 | 112000.0 | 109000.0 | 111100.0 | 53597.0 |
| 20260219 | 107500.0 | 112800.0 | 105500.0 | 112000.0 | 97287.0 |
| 20260213 | 114900.0 | 114900.0 | 110800.0 | 112500.0 | 51946.0 |
| 20260212 | 114500.0 | 116600.0 | 113100.0 | 115600.0 | 38959.0 |
| 20260211 | 116400.0 | 116400.0 | 112400.0 | 114400.0 | 38846.0 |
| 20260210 | 120500.0 | 121000.0 | 115100.0 | 115300.0 | 53821.0 |
| 20260209 | 119900.0 | 123100.0 | 117000.0 | 120200.0 | 86687.0 |
| 20260206 | 121100.0 | 122700.0 | 111500.0 | 114300.0 | 184474.0 |
| 20260205 | 128300.0 | 132600.0 | 125900.0 | 127700.0 | 73020.0 |
| 20260204 | 123200.0 | 133000.0 | 123200.0 | 127800.0 | 67784.0 |
| 20260203 | 120500.0 | 125500.0 | 120500.0 | 124800.0 | 102168.0 |
| 20260202 | 119200.0 | 126300.0 | 115600.0 | 116700.0 | 141841.0 |
| 20260130 | 119500.0 | 120900.0 | 117000.0 | 117900.0 | 78013.0 |
| 20260129 | 118500.0 | 124000.0 | 117000.0 | 120700.0 | 117516.0 |
| 20260128 | 119700.0 | 122400.0 | 116200.0 | 119800.0 | 93717.0 |
| 20260127 | 122700.0 | 125200.0 | 119300.0 | 121400.0 | 76967.0 |
| 20260126 | 122500.0 | 126300.0 | 118800.0 | 124500.0 | 90875.0 |
| 20260123 | 125000.0 | 129800.0 | 122900.0 | 124400.0 | 67058.0 |
| 20260122 | 121300.0 | 128100.0 | 120100.0 | 124000.0 | 66778.0 |
| 20260121 | 112000.0 | 126500.0 | 110200.0 | 123700.0 | 200074.0 |
| 20260120 | 111800.0 | 121300.0 | 110800.0 | 117700.0 | 105140.0 |
| 20260119 | 107900.0 | 112600.0 | 105000.0 | 111300.0 | 67591.0 |
| 20260116 | 102700.0 | 107300.0 | 99000.0 | 107000.0 | 126675.0 |
| 20260115 | 99100.0 | 99800.0 | 94100.0 | 98500.0 | 96695.0 |
| 20260114 | 99200.0 | 99500.0 | 92400.0 | 96700.0 | 104317.0 |
| 20260113 | 107500.0 | 108500.0 | 98100.0 | 98400.0 | 203288.0 |
| 20260112 | 113400.0 | 113400.0 | 104500.0 | 106300.0 | 140880.0 |
| 20260109 | 112000.0 | 115800.0 | 110100.0 | 113700.0 | 56865.0 |
| 20260108 | 115200.0 | 115200.0 | 110200.0 | 110500.0 | 62929.0 |
| 20260107 | 114800.0 | 114800.0 | 111400.0 | 112600.0 | 74175.0 |
| 20260106 | 117900.0 | 118500.0 | 112300.0 | 115000.0 | 96696.0 |
| 20260105 | 117100.0 | 119300.0 | 112500.0 | 117800.0 | 93293.0 |
| 20260102 | 117000.0 | 123800.0 | 117000.0 | 119500.0 | 123311.0 |
| 20251230 | 110600.0 | 117600.0 | 109900.0 | 117000.0 | 180920.0 |
| 20251229 | 105000.0 | 111300.0 | 105000.0 | 110400.0 | 274261.0 |
| 20251226 | 98800.0 | 102900.0 | 96800.0 | 101900.0 | 206033.0 |
| 20251224 | 99100.0 | 102000.0 | 98200.0 | 98800.0 | 157702.0 |
| 20251223 | 99900.0 | 101000.0 | 97500.0 | 99100.0 | 128585.0 |
| 20251222 | 104300.0 | 104600.0 | 98800.0 | 100300.0 | 221748.0 |
| 20251219 | 96200.0 | 109000.0 | 95600.0 | 104000.0 | 335710.0 |
| 20251218 | 92200.0 | 96900.0 | 92100.0 | 96400.0 | 144040.0 |
| 20251217 | 95300.0 | 96700.0 | 92800.0 | 94800.0 | 185434.0 |
| 20251216 | 100600.0 | 101300.0 | 96000.0 | 96100.0 | 202425.0 |
| 20251215 | 98200.0 | 102400.0 | 97100.0 | 100200.0 | 156466.0 |
| 20251212 | 96200.0 | 100400.0 | 95500.0 | 98300.0 | 165120.0 |
| 20251211 | 92800.0 | 96000.0 | 92200.0 | 95500.0 | 113789.0 |
| 20251210 | 92200.0 | 93600.0 | 91100.0 | 93000.0 | 79126.0 |
| 20251209 | 89100.0 | 94100.0 | 89100.0 | 92000.0 | 160165.0 |
| 20251208 | 91700.0 | 92900.0 | 88500.0 | 90000.0 | 122968.0 |
| 20251205 | 92000.0 | 92500.0 | 87500.0 | 91700.0 | 151761.0 |
| 20251204 | 89500.0 | 91100.0 | 85800.0 | 90500.0 | 193951.0 |