한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260323 | 41635.0 | 41695.0 | 34210.0 | 34210.0 | 224994.0 |
| 20260320 | 47180.0 | 49625.0 | 46685.0 | 47290.0 | 103820.0 |
| 20260319 | 52125.0 | 53300.0 | 48690.0 | 48690.0 | 104150.0 |
| 20260318 | 56665.0 | 57630.0 | 54950.0 | 57190.0 | 79592.0 |
| 20260317 | 59500.0 | 61440.0 | 57865.0 | 59225.0 | 56894.0 |
| 20260316 | 58395.0 | 59965.0 | 55715.0 | 58610.0 | 76748.0 |
| 20260313 | 64000.0 | 65990.0 | 62445.0 | 62445.0 | 23859.0 |
| 20260312 | 64435.0 | 66225.0 | 63600.0 | 65570.0 | 30903.0 |
| 20260311 | 70410.0 | 71370.0 | 67665.0 | 69060.0 | 28254.0 |
| 20260310 | 68440.0 | 72815.0 | 67780.0 | 70615.0 | 78783.0 |
| 20260309 | 60420.0 | 65400.0 | 57600.0 | 65255.0 | 40135.0 |
| 20260306 | 61675.0 | 64310.0 | 60590.0 | 63695.0 | 43619.0 |
| 20260305 | 63170.0 | 65235.0 | 58200.0 | 60405.0 | 77892.0 |
| 20260304 | 62390.0 | 66055.0 | 60530.0 | 63685.0 | 102769.0 |
| 20260303 | 72850.0 | 74835.0 | 64400.0 | 66800.0 | 97101.0 |
| 20260227 | 69110.0 | 73200.0 | 68900.0 | 72850.0 | 54810.0 |
| 20260226 | 68700.0 | 72560.0 | 68200.0 | 70740.0 | 89414.0 |
| 20260225 | 68500.0 | 74180.0 | 67800.0 | 72735.0 | 65934.0 |
| 20260224 | 69525.0 | 71045.0 | 64690.0 | 69445.0 | 74449.0 |
| 20260223 | 67840.0 | 69210.0 | 66500.0 | 67795.0 | 118557.0 |
| 20260220 | 55485.0 | 56400.0 | 54655.0 | 56390.0 | 92476.0 |
| 20260219 | 54205.0 | 55715.0 | 53155.0 | 55450.0 | 119813.0 |
| 20260213 | 51780.0 | 54760.0 | 50890.0 | 53035.0 | 172522.0 |
| 20260212 | 64200.0 | 65000.0 | 61050.0 | 64195.0 | 104640.0 |
| 20260211 | 61500.0 | 63550.0 | 61080.0 | 62800.0 | 88567.0 |
| 20260210 | 62500.0 | 63700.0 | 60315.0 | 61825.0 | 80940.0 |
| 20260209 | 59915.0 | 63400.0 | 58395.0 | 62100.0 | 185193.0 |
| 20260206 | 42135.0 | 53280.0 | 37950.0 | 50880.0 | 270547.0 |
| 20260205 | 75255.0 | 76470.0 | 50300.0 | 58835.0 | 410057.0 |
| 20260204 | 67375.0 | 72935.0 | 67115.0 | 71155.0 | 178693.0 |
| 20260203 | 65315.0 | 68895.0 | 62180.0 | 67005.0 | 250681.0 |
| 20260202 | 64150.0 | 74000.0 | 56500.0 | 56500.0 | 376602.0 |
| 20260130 | 163695.0 | 166500.0 | 138500.0 | 141240.0 | 106204.0 |
| 20260129 | 163930.0 | 169870.0 | 160240.0 | 169870.0 | 66157.0 |
| 20260128 | 151575.0 | 158200.0 | 149135.0 | 153975.0 | 67386.0 |
| 20260127 | 137135.0 | 150000.0 | 131000.0 | 146005.0 | 70168.0 |
| 20260126 | 135260.0 | 147500.0 | 135090.0 | 140815.0 | 82607.0 |
| 20260123 | 117375.0 | 123335.0 | 117030.0 | 122195.0 | 106923.0 |
| 20260122 | 103940.0 | 110875.0 | 103100.0 | 110625.0 | 135728.0 |
| 20260121 | 113655.0 | 119990.0 | 109540.0 | 112970.0 | 70399.0 |
| 20260120 | 111155.0 | 112625.0 | 108225.0 | 111465.0 | 68625.0 |
| 20260119 | 110685.0 | 111790.0 | 108500.0 | 109885.0 | 125637.0 |
| 20260116 | 105405.0 | 107000.0 | 100980.0 | 103660.0 | 145909.0 |
| 20260115 | 106950.0 | 113700.0 | 94020.0 | 99115.0 | 123243.0 |
| 20260114 | 97800.0 | 106000.0 | 97725.0 | 103080.0 | 194714.0 |
| 20260113 | 89825.0 | 93735.0 | 88535.0 | 91495.0 | 133093.0 |
| 20260112 | 83685.0 | 90500.0 | 83590.0 | 90425.0 | 71953.0 |
| 20260109 | 73670.0 | 75280.0 | 71445.0 | 74665.0 | 76846.0 |
| 20260108 | 77860.0 | 78345.0 | 70080.0 | 72080.0 | 179534.0 |
| 20260107 | 85300.0 | 86000.0 | 77230.0 | 78395.0 | 167912.0 |
| 20260106 | 73075.0 | 79145.0 | 72805.0 | 78230.0 | 116671.0 |
| 20260105 | 68900.0 | 73030.0 | 68615.0 | 71650.0 | 55772.0 |
| 20260102 | 65780.0 | 68585.0 | 64930.0 | 68585.0 | 48212.0 |
| 20251230 | 65975.0 | 71500.0 | 64500.0 | 71030.0 | 91513.0 |
| 20251229 | 84745.0 | 85840.0 | 74550.0 | 76970.0 | 119321.0 |
| 20251226 | 70725.0 | 74615.0 | 70715.0 | 73825.0 | 124619.0 |
| 20251224 | 69495.0 | 70235.0 | 68200.0 | 68535.0 | 66527.0 |
| 20251223 | 64340.0 | 66350.0 | 64250.0 | 64790.0 | 102810.0 |
| 20251222 | 61670.0 | 64975.0 | 61630.0 | 64020.0 | 77396.0 |
| 20251219 | 57815.0 | 58635.0 | 56000.0 | 58160.0 | 123831.0 |
| 20251218 | 59435.0 | 60010.0 | 58000.0 | 59455.0 | 117673.0 |
| 20251217 | 54900.0 | 59745.0 | 54900.0 | 59305.0 | 180677.0 |
| 20251216 | 54900.0 | 55310.0 | 52000.0 | 53375.0 | 211674.0 |
| 20251215 | 55595.0 | 55595.0 | 52100.0 | 53965.0 | 19734.0 |
| 20251212 | 54265.0 | 55670.0 | 54060.0 | 55595.0 | 271403.0 |
| 20251211 | 52165.0 | 53820.0 | 51600.0 | 52335.0 | 185070.0 |
| 20251210 | 50755.0 | 51800.0 | 50485.0 | 51670.0 | 155092.0 |
| 20251209 | 46220.0 | 46910.0 | 45500.0 | 45925.0 | 111250.0 |
| 20251208 | 46935.0 | 47120.0 | 45530.0 | 46570.0 | 234917.0 |
| 20251205 | 44735.0 | 47075.0 | 44540.0 | 46630.0 | 188890.0 |
| 20251204 | 46870.0 | 47365.0 | 45080.0 | 45080.0 | 128876.0 |
| 20251203 | 47525.0 | 48080.0 | 45800.0 | 46750.0 | 116875.0 |
| 20251202 | 45585.0 | 45820.0 | 44300.0 | 44675.0 | 26614.0 |
| 20251201 | 44980.0 | 46240.0 | 44250.0 | 44700.0 | 43236.0 |
| 20251128 | 39285.0 | 40410.0 | 39230.0 | 40375.0 | 25161.0 |
| 20251127 | 39385.0 | 39385.0 | 38480.0 | 39030.0 | 9519.0 |
| 20251126 | 36190.0 | 37455.0 | 36100.0 | 36970.0 | 37459.0 |
| 20251125 | 36600.0 | 37030.0 | 36120.0 | 36535.0 | 46965.0 |
| 20251124 | 34620.0 | 34735.0 | 34230.0 | 34500.0 | 10634.0 |