한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260313 | 20.0 | 22.0 | 20.0 | 21.0 | 9600100.0 |
| 20260312 | 22.0 | 22.0 | 20.0 | 21.0 | 57167577.0 |
| 20260311 | 25.0 | 27.0 | 24.0 | 26.0 | 42847334.0 |
| 20260310 | 23.0 | 26.0 | 22.0 | 24.0 | 64944761.0 |
| 20260309 | 19.0 | 24.0 | 15.0 | 18.0 | 165563023.0 |
| 20260306 | 33.0 | 35.0 | 33.0 | 35.0 | 3310098.0 |
| 20260305 | 36.0 | 38.0 | 35.0 | 37.0 | 3077674.0 |
| 20260304 | 38.0 | 39.0 | 36.0 | 36.0 | 3831869.0 |
| 20260303 | 48.0 | 48.0 | 40.0 | 41.0 | 5181097.0 |
| 20260227 | 50.0 | 50.0 | 48.0 | 49.0 | 7480610.0 |
| 20260226 | 48.0 | 50.0 | 48.0 | 49.0 | 1724829.0 |
| 20260225 | 49.0 | 49.0 | 48.0 | 49.0 | 1399184.0 |
| 20260224 | 48.0 | 48.0 | 47.0 | 48.0 | 5507945.0 |
| 20260223 | 48.0 | 49.0 | 48.0 | 49.0 | 1296529.0 |
| 20260220 | 48.0 | 48.0 | 47.0 | 47.0 | 4225732.0 |
| 20260219 | 50.0 | 51.0 | 49.0 | 50.0 | 5066389.0 |
| 20260213 | 54.0 | 55.0 | 53.0 | 55.0 | 2677221.0 |
| 20260212 | 51.0 | 52.0 | 50.0 | 52.0 | 1315880.0 |
| 20260211 | 52.0 | 52.0 | 52.0 | 52.0 | 263305.0 |
| 20260210 | 52.0 | 53.0 | 51.0 | 52.0 | 6778143.0 |
| 20260209 | 54.0 | 55.0 | 53.0 | 54.0 | 494664.0 |
| 20260206 | 54.0 | 55.0 | 52.0 | 53.0 | 3910050.0 |
| 20260205 | 52.0 | 53.0 | 51.0 | 53.0 | 6395834.0 |
| 20260204 | 53.0 | 54.0 | 53.0 | 53.0 | 7397970.0 |
| 20260203 | 56.0 | 57.0 | 56.0 | 57.0 | 1062698.0 |
| 20260202 | 54.0 | 57.0 | 53.0 | 56.0 | 1180323.0 |
| 20260130 | 51.0 | 53.0 | 51.0 | 53.0 | 5321563.0 |
| 20260129 | 55.0 | 55.0 | 52.0 | 53.0 | 5802503.0 |
| 20260128 | 56.0 | 56.0 | 55.0 | 56.0 | 2750952.0 |
| 20260127 | 59.0 | 60.0 | 58.0 | 60.0 | 1617686.0 |
| 20260126 | 59.0 | 59.0 | 58.0 | 58.0 | 1003846.0 |
| 20260123 | 62.0 | 62.0 | 61.0 | 61.0 | 1284267.0 |
| 20260122 | 60.0 | 60.0 | 59.0 | 59.0 | 508038.0 |
| 20260121 | 62.0 | 62.0 | 61.0 | 61.0 | 73356.0 |
| 20260120 | 62.0 | 63.0 | 61.0 | 62.0 | 2614575.0 |
| 20260119 | 63.0 | 63.0 | 62.0 | 62.0 | 1135526.0 |
| 20260116 | 63.0 | 63.0 | 62.0 | 63.0 | 1977798.0 |
| 20260115 | 60.0 | 62.0 | 60.0 | 61.0 | 5274683.0 |
| 20260114 | 60.0 | 60.0 | 59.0 | 60.0 | 6454786.0 |
| 20260113 | 63.0 | 63.0 | 62.0 | 63.0 | 2251161.0 |
| 20260112 | 62.0 | 64.0 | 62.0 | 64.0 | 4960204.0 |
| 20260109 | 66.0 | 67.0 | 65.0 | 66.0 | 1882356.0 |
| 20260108 | 70.0 | 71.0 | 70.0 | 71.0 | 154851.0 |
| 20260107 | 70.0 | 72.0 | 69.0 | 71.0 | 626520.0 |
| 20260106 | 67.0 | 67.0 | 66.0 | 67.0 | 672257.0 |
| 20260105 | 68.0 | 69.0 | 67.0 | 69.0 | 447860.0 |
| 20260102 | 68.0 | 69.0 | 67.0 | 67.0 | 397853.0 |
| 20251230 | 68.0 | 68.0 | 66.0 | 67.0 | 51673.0 |
| 20251229 | 69.0 | 69.0 | 68.0 | 68.0 | 1454938.0 |
| 20251226 | 66.0 | 67.0 | 65.0 | 66.0 | 849451.0 |
| 20251224 | 66.0 | 67.0 | 65.0 | 67.0 | 1619103.0 |
| 20251223 | 68.0 | 68.0 | 66.0 | 68.0 | 531466.0 |
| 20251222 | 70.0 | 70.0 | 69.0 | 69.0 | 1170638.0 |
| 20251219 | 72.0 | 73.0 | 72.0 | 73.0 | 11510.0 |
| 20251218 | 70.0 | 72.0 | 69.0 | 71.0 | 346976.0 |
| 20251217 | 73.0 | 73.0 | 72.0 | 72.0 | 423167.0 |
| 20251216 | 70.0 | 72.0 | 70.0 | 71.0 | 23322.0 |
| 20251215 | 68.0 | 69.0 | 68.0 | 68.0 | 184958.0 |
| 20251212 | 67.0 | 68.0 | 67.0 | 67.0 | 214619.0 |
| 20251211 | 65.0 | 67.0 | 65.0 | 67.0 | 277472.0 |
| 20251210 | 66.0 | 67.0 | 66.0 | 66.0 | 3030.0 |
| 20251209 | 65.0 | 67.0 | 65.0 | 67.0 | 2505457.0 |
| 20251208 | 63.0 | 64.0 | 63.0 | 63.0 | 4911264.0 |
| 20251205 | 64.0 | 65.0 | 64.0 | 65.0 | 396812.0 |
| 20251204 | 65.0 | 66.0 | 65.0 | 65.0 | 792861.0 |
| 20251203 | 66.0 | 67.0 | 66.0 | 66.0 | 2568691.0 |
| 20251202 | 64.0 | 65.0 | 64.0 | 65.0 | 479045.0 |
| 20251201 | 65.0 | 66.0 | 63.0 | 64.0 | 2202440.0 |
| 20251128 | 66.0 | 69.0 | 66.0 | 67.0 | 169363.0 |
| 20251127 | 67.0 | 67.0 | 66.0 | 67.0 | 469283.0 |
| 20251126 | 67.0 | 68.0 | 67.0 | 67.0 | 1449598.0 |
| 20251125 | 66.0 | 67.0 | 66.0 | 67.0 | 2087.0 |
| 20251124 | 68.0 | 69.0 | 67.0 | 68.0 | 186505.0 |
| 20251121 | 66.0 | 68.0 | 66.0 | 67.0 | 795580.0 |
| 20251120 | 64.0 | 65.0 | 64.0 | 64.0 | 135265.0 |
| 20251119 | 63.0 | 63.0 | 62.0 | 62.0 | 194528.0 |
| 20251118 | 65.0 | 65.0 | 64.0 | 65.0 | 21617.0 |
| 20251117 | 65.0 | 65.0 | 64.0 | 65.0 | 151066.0 |