한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260323 | 52500.0 | 52500.0 | 43180.0 | 43180.0 | 122652.0 |
| 20260320 | 59510.0 | 61840.0 | 59510.0 | 59810.0 | 53157.0 |
| 20260319 | 65615.0 | 66600.0 | 61145.0 | 61145.0 | 5108.0 |
| 20260318 | 71675.0 | 72615.0 | 69970.0 | 72350.0 | 8870.0 |
| 20260317 | 74235.0 | 77670.0 | 73525.0 | 77670.0 | 193.0 |
| 20260316 | 73290.0 | 75035.0 | 70470.0 | 72905.0 | 3038.0 |
| 20260313 | 80455.0 | 82430.0 | 77765.0 | 77765.0 | 441.0 |
| 20260312 | 81800.0 | 83735.0 | 80600.0 | 82985.0 | 726.0 |
| 20260311 | 88835.0 | 91000.0 | 87410.0 | 88065.0 | 1467.0 |
| 20260310 | 87020.0 | 92000.0 | 86260.0 | 90455.0 | 2322.0 |
| 20260309 | 77155.0 | 79115.0 | 73000.0 | 79115.0 | 1020.0 |
| 20260306 | 78625.0 | 82200.0 | 78205.0 | 80385.0 | 678.0 |
| 20260305 | 80300.0 | 82975.0 | 75460.0 | 76265.0 | 541.0 |
| 20260304 | 77745.0 | 86575.0 | 76995.0 | 80365.0 | 3317.0 |
| 20260303 | 101890.0 | 101890.0 | 84105.0 | 85230.0 | 2154.0 |
| 20260227 | 91000.0 | 95160.0 | 90805.0 | 94795.0 | 845.0 |
| 20260226 | 90185.0 | 94905.0 | 90000.0 | 92615.0 | 5478.0 |
| 20260225 | 89070.0 | 97165.0 | 88300.0 | 95585.0 | 3350.0 |
| 20260224 | 90415.0 | 92230.0 | 84290.0 | 90520.0 | 4985.0 |
| 20260223 | 87850.0 | 89680.0 | 86555.0 | 88605.0 | 4034.0 |
| 20260220 | 72090.0 | 72850.0 | 70865.0 | 72690.0 | 1538.0 |
| 20260219 | 69610.0 | 71550.0 | 69115.0 | 71550.0 | 2006.0 |
| 20260213 | 67525.0 | 71315.0 | 66115.0 | 69010.0 | 32951.0 |
| 20260212 | 82715.0 | 85000.0 | 80000.0 | 83580.0 | 1901.0 |
| 20260211 | 79990.0 | 82335.0 | 78840.0 | 81560.0 | 847.0 |
| 20260210 | 80045.0 | 81650.0 | 78685.0 | 79660.0 | 3848.0 |
| 20260209 | 76710.0 | 81280.0 | 75355.0 | 80045.0 | 10533.0 |
| 20260206 | 52570.0 | 67000.0 | 47835.0 | 64545.0 | 31661.0 |
| 20260205 | 96575.0 | 97700.0 | 65100.0 | 75470.0 | 53854.0 |
| 20260204 | 87360.0 | 94595.0 | 87330.0 | 92360.0 | 29421.0 |
| 20260203 | 83720.0 | 89155.0 | 80925.0 | 87560.0 | 152623.0 |
| 20260202 | 82075.0 | 94555.0 | 73835.0 | 73835.0 | 41099.0 |
| 20260130 | 214745.0 | 217605.0 | 180855.0 | 184575.0 | 7290.0 |
| 20260129 | 216175.0 | 224705.0 | 209060.0 | 224705.0 | 5323.0 |
| 20260128 | 197545.0 | 209010.0 | 194530.0 | 202810.0 | 7662.0 |
| 20260127 | 176980.0 | 193865.0 | 170000.0 | 189890.0 | 5739.0 |
| 20260126 | 175490.0 | 189745.0 | 175145.0 | 183560.0 | 7216.0 |
| 20260123 | 150495.0 | 158200.0 | 149310.0 | 156915.0 | 6680.0 |
| 20260122 | 133010.0 | 141415.0 | 132335.0 | 141415.0 | 1720.0 |
| 20260121 | 143490.0 | 145865.0 | 139530.0 | 144360.0 | 4057.0 |
| 20260120 | 141920.0 | 143065.0 | 138000.0 | 143065.0 | 2295.0 |
| 20260119 | 140025.0 | 142645.0 | 138180.0 | 139670.0 | 6218.0 |
| 20260116 | 133460.0 | 136730.0 | 129235.0 | 132610.0 | 2342.0 |
| 20260115 | 137030.0 | 139110.0 | 120000.0 | 125920.0 | 7843.0 |
| 20260114 | 124195.0 | 134250.0 | 124195.0 | 131110.0 | 3070.0 |
| 20260113 | 115335.0 | 118885.0 | 113450.0 | 116325.0 | 1663.0 |
| 20260112 | 108190.0 | 116000.0 | 108055.0 | 114880.0 | 3346.0 |
| 20260109 | 95655.0 | 95990.0 | 92560.0 | 94410.0 | 648.0 |
| 20260108 | 101230.0 | 101480.0 | 92140.0 | 92140.0 | 1123.0 |
| 20260107 | 110760.0 | 110855.0 | 100400.0 | 101970.0 | 3370.0 |
| 20260106 | 95075.0 | 102155.0 | 94545.0 | 101200.0 | 1297.0 |
| 20260105 | 89570.0 | 93635.0 | 89570.0 | 93425.0 | 679.0 |
| 20260102 | 92720.0 | 92720.0 | 84980.0 | 88735.0 | 1103.0 |
| 20251230 | 87045.0 | 93110.0 | 86080.0 | 92720.0 | 2073.0 |
| 20251229 | 111400.0 | 111735.0 | 98325.0 | 101180.0 | 5423.0 |
| 20251226 | 91380.0 | 96920.0 | 91340.0 | 96330.0 | 3982.0 |
| 20251224 | 87635.0 | 89610.0 | 87525.0 | 88290.0 | 2086.0 |
| 20251223 | 81315.0 | 83370.0 | 81225.0 | 82330.0 | 1220.0 |
| 20251222 | 77995.0 | 82125.0 | 77995.0 | 80760.0 | 3127.0 |
| 20251219 | 73770.0 | 74660.0 | 71680.0 | 74660.0 | 706.0 |
| 20251218 | 75765.0 | 75800.0 | 74030.0 | 75515.0 | 919.0 |
| 20251217 | 70190.0 | 75645.0 | 70190.0 | 75625.0 | 1138.0 |
| 20251216 | 70455.0 | 70455.0 | 66285.0 | 67490.0 | 779.0 |
| 20251215 | 66735.0 | 68335.0 | 66285.0 | 68335.0 | 631.0 |
| 20251212 | 69550.0 | 70895.0 | 69065.0 | 70815.0 | 1297.0 |
| 20251211 | 66585.0 | 68515.0 | 66075.0 | 66955.0 | 1541.0 |
| 20251210 | 64720.0 | 65940.0 | 64335.0 | 65805.0 | 1326.0 |
| 20251209 | 58725.0 | 58905.0 | 58725.0 | 58905.0 | 32.0 |
| 20251208 | 59470.0 | 60240.0 | 58480.0 | 59150.0 | 522.0 |
| 20251205 | 56930.0 | 60170.0 | 56700.0 | 59840.0 | 1196.0 |
| 20251204 | 59535.0 | 59535.0 | 59315.0 | 59315.0 | 6.0 |
| 20251203 | 60115.0 | 61480.0 | 58695.0 | 59745.0 | 206.0 |
| 20251202 | 58385.0 | 58405.0 | 57275.0 | 57275.0 | 83.0 |
| 20251201 | 57305.0 | 58610.0 | 57110.0 | 57110.0 | 473.0 |
| 20251128 | 50580.0 | 51990.0 | 50580.0 | 51520.0 | 168.0 |
| 20251127 | 49790.0 | 49790.0 | 49790.0 | 49790.0 | 0.0 |
| 20251126 | 46395.0 | 47725.0 | 46395.0 | 47450.0 | 48.0 |
| 20251125 | 46365.0 | 47255.0 | 46365.0 | 47255.0 | 174.0 |
| 20251124 | 43905.0 | 43905.0 | 43905.0 | 43905.0 | 20.0 |