한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260227 | 122200.0 | 130900.0 | 122100.0 | 126700.0 | 124358.0 |
| 20260226 | 103800.0 | 135700.0 | 101500.0 | 125000.0 | 470332.0 |
| 20260225 | 91900.0 | 106000.0 | 90400.0 | 106000.0 | 299247.0 |
| 20260224 | 78300.0 | 94500.0 | 77500.0 | 93000.0 | 398054.0 |
| 20260223 | 79000.0 | 83900.0 | 76700.0 | 80200.0 | 216456.0 |
| 20260220 | 79000.0 | 80800.0 | 76900.0 | 77100.0 | 69416.0 |
| 20260219 | 72000.0 | 81550.0 | 66100.0 | 80200.0 | 256579.0 |
| 20260213 | 73100.0 | 74000.0 | 69900.0 | 71700.0 | 120714.0 |
| 20260212 | 77000.0 | 77000.0 | 72400.0 | 76000.0 | 102298.0 |
| 20260211 | 74300.0 | 76200.0 | 71000.0 | 75500.0 | 143201.0 |
| 20260210 | 77100.0 | 79100.0 | 74100.0 | 75700.0 | 195270.0 |
| 20260209 | 66800.0 | 77600.0 | 66000.0 | 74400.0 | 455659.0 |
| 20260206 | 59000.0 | 63100.0 | 54900.0 | 62200.0 | 248234.0 |
| 20260205 | 62900.0 | 63300.0 | 60200.0 | 60500.0 | 68953.0 |
| 20260204 | 68100.0 | 69700.0 | 62200.0 | 64000.0 | 141683.0 |
| 20260203 | 66700.0 | 69700.0 | 66200.0 | 68500.0 | 69733.0 |
| 20260202 | 68900.0 | 70900.0 | 64200.0 | 65000.0 | 117346.0 |
| 20260130 | 75900.0 | 78800.0 | 72100.0 | 72700.0 | 125811.0 |
| 20260129 | 75200.0 | 76400.0 | 71100.0 | 73000.0 | 161585.0 |
| 20260128 | 71600.0 | 77800.0 | 70100.0 | 73900.0 | 259974.0 |
| 20260127 | 68300.0 | 72600.0 | 67100.0 | 70300.0 | 108895.0 |
| 20260126 | 66500.0 | 71800.0 | 66300.0 | 69500.0 | 139732.0 |
| 20260123 | 70200.0 | 72400.0 | 68800.0 | 68900.0 | 98795.0 |
| 20260122 | 79700.0 | 80500.0 | 70000.0 | 70100.0 | 269283.0 |
| 20260121 | 72300.0 | 80400.0 | 72200.0 | 78800.0 | 255864.0 |
| 20260120 | 82100.0 | 82300.0 | 74600.0 | 77200.0 | 341345.0 |
| 20260119 | 77400.0 | 84600.0 | 75700.0 | 83100.0 | 471450.0 |
| 20260116 | 83300.0 | 89200.0 | 80500.0 | 81000.0 | 555726.0 |
| 20260115 | 62700.0 | 85500.0 | 62300.0 | 85500.0 | 1692759.0 |
| 20260114 | 77800.0 | 80300.0 | 65800.0 | 65800.0 | 488271.0 |
| 20260113 | 77900.0 | 81500.0 | 73500.0 | 73700.0 | 343022.0 |
| 20260112 | 67500.0 | 78500.0 | 66800.0 | 72500.0 | 588631.0 |
| 20260109 | 60700.0 | 66700.0 | 57700.0 | 63900.0 | 556384.0 |
| 20260108 | 57100.0 | 62500.0 | 53500.0 | 58500.0 | 586670.0 |
| 20260107 | 52700.0 | 57000.0 | 47450.0 | 54300.0 | 492065.0 |
| 20260106 | 54600.0 | 58700.0 | 50500.0 | 52000.0 | 410145.0 |
| 20260105 | 53800.0 | 55300.0 | 49500.0 | 51200.0 | 315918.0 |
| 20260102 | 44600.0 | 51600.0 | 44600.0 | 51600.0 | 500923.0 |
| 20251230 | 46550.0 | 46550.0 | 42850.0 | 43800.0 | 360239.0 |
| 20251229 | 46450.0 | 48300.0 | 44500.0 | 46400.0 | 395827.0 |
| 20251226 | 47500.0 | 48650.0 | 45700.0 | 46600.0 | 258235.0 |
| 20251224 | 47300.0 | 51100.0 | 46400.0 | 47200.0 | 325957.0 |
| 20251223 | 50600.0 | 51900.0 | 47250.0 | 47700.0 | 370028.0 |
| 20251222 | 50000.0 | 52700.0 | 48200.0 | 50600.0 | 418017.0 |
| 20251219 | 53800.0 | 54100.0 | 49050.0 | 49800.0 | 560778.0 |
| 20251218 | 55100.0 | 58300.0 | 50800.0 | 52500.0 | 543404.0 |
| 20251217 | 61900.0 | 65100.0 | 57100.0 | 57200.0 | 572553.0 |
| 20251216 | 61400.0 | 61400.0 | 55400.0 | 58600.0 | 284766.0 |
| 20251215 | 58800.0 | 64000.0 | 58400.0 | 61300.0 | 425390.0 |
| 20251212 | 57000.0 | 62100.0 | 54800.0 | 60500.0 | 599608.0 |
| 20251211 | 57300.0 | 58000.0 | 53100.0 | 56800.0 | 681624.0 |
| 20251210 | 60000.0 | 61300.0 | 57200.0 | 57800.0 | 306644.0 |
| 20251209 | 60300.0 | 62700.0 | 59000.0 | 60800.0 | 283021.0 |
| 20251208 | 65100.0 | 66200.0 | 60000.0 | 60300.0 | 445952.0 |
| 20251205 | 64800.0 | 67300.0 | 63500.0 | 65100.0 | 367197.0 |
| 20251204 | 64800.0 | 74500.0 | 62800.0 | 66900.0 | 1166510.0 |
| 20251203 | 61000.0 | 64800.0 | 57600.0 | 62600.0 | 670539.0 |
| 20251202 | 62500.0 | 68700.0 | 60800.0 | 64000.0 | 940833.0 |
| 20251201 | 54400.0 | 61800.0 | 52700.0 | 60000.0 | 1129535.0 |
| 20251128 | 45200.0 | 56600.0 | 44600.0 | 53300.0 | 2079734.0 |
| 20251127 | 42000.0 | 49250.0 | 40800.0 | 44150.0 | 1045312.0 |
| 20251126 | 41400.0 | 43800.0 | 38550.0 | 42000.0 | 753237.0 |
| 20251125 | 44000.0 | 45150.0 | 39500.0 | 40150.0 | 802921.0 |
| 20251124 | 48250.0 | 49100.0 | 44000.0 | 44000.0 | 651478.0 |
| 20251121 | 39000.0 | 51800.0 | 38150.0 | 47950.0 | 2808632.0 |
| 20251120 | 36900.0 | 42700.0 | 36650.0 | 40600.0 | 1054968.0 |
| 20251119 | 39000.0 | 43750.0 | 36250.0 | 36550.0 | 1060805.0 |
| 20251118 | 36000.0 | 37800.0 | 35200.0 | 37800.0 | 275107.0 |
| 20251117 | 35850.0 | 37400.0 | 33850.0 | 36800.0 | 196442.0 |
| 20251114 | 33500.0 | 36300.0 | 31500.0 | 34100.0 | 215632.0 |
| 20251113 | 33850.0 | 35850.0 | 31850.0 | 34750.0 | 243293.0 |
| 20251112 | 31450.0 | 33700.0 | 30400.0 | 33000.0 | 142875.0 |
| 20251111 | 32850.0 | 33500.0 | 31250.0 | 31500.0 | 168668.0 |
| 20251110 | 31850.0 | 34100.0 | 30550.0 | 32850.0 | 202120.0 |
| 20251107 | 29050.0 | 33300.0 | 28850.0 | 31800.0 | 439484.0 |
| 20251106 | 33600.0 | 33700.0 | 29600.0 | 30050.0 | 330907.0 |
| 20251105 | 35200.0 | 35200.0 | 31100.0 | 32500.0 | 510499.0 |
| 20251104 | 36450.0 | 37800.0 | 35300.0 | 36900.0 | 453242.0 |
| 20251103 | 37300.0 | 43800.0 | 33650.0 | 38250.0 | 5070432.0 |
| 20251031 | 27650.0 | 34700.0 | 27650.0 | 34700.0 | 2742822.0 |