한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260323 | 67595.0 | 68920.0 | 56320.0 | 56320.0 | 84511.0 |
| 20260320 | 76740.0 | 80880.0 | 76490.0 | 77080.0 | 55772.0 |
| 20260319 | 85875.0 | 86725.0 | 81000.0 | 85050.0 | 21018.0 |
| 20260318 | 92180.0 | 93850.0 | 89980.0 | 93390.0 | 3489.0 |
| 20260317 | 96775.0 | 99810.0 | 95020.0 | 96540.0 | 863.0 |
| 20260316 | 94695.0 | 97645.0 | 90750.0 | 95390.0 | 4486.0 |
| 20260313 | 104090.0 | 107070.0 | 101565.0 | 101565.0 | 11337.0 |
| 20260312 | 104810.0 | 107215.0 | 103320.0 | 106945.0 | 1013.0 |
| 20260311 | 114140.0 | 115675.0 | 110355.0 | 112305.0 | 1657.0 |
| 20260310 | 111810.0 | 118550.0 | 110630.0 | 115235.0 | 5814.0 |
| 20260309 | 99340.0 | 106190.0 | 94000.0 | 105570.0 | 2785.0 |
| 20260306 | 100140.0 | 104600.0 | 98660.0 | 103435.0 | 17116.0 |
| 20260305 | 102945.0 | 106305.0 | 95000.0 | 98155.0 | 21932.0 |
| 20260304 | 100700.0 | 108500.0 | 98610.0 | 103840.0 | 2768.0 |
| 20260303 | 118000.0 | 121275.0 | 104555.0 | 109195.0 | 6513.0 |
| 20260227 | 113290.0 | 118695.0 | 112170.0 | 118340.0 | 4140.0 |
| 20260226 | 111540.0 | 117800.0 | 105000.0 | 115490.0 | 4831.0 |
| 20260225 | 112060.0 | 125000.0 | 110590.0 | 117800.0 | 2957.0 |
| 20260224 | 113650.0 | 115085.0 | 106000.0 | 112420.0 | 4791.0 |
| 20260223 | 110155.0 | 112675.0 | 108360.0 | 109815.0 | 5034.0 |
| 20260220 | 90475.0 | 91880.0 | 89410.0 | 91400.0 | 2288.0 |
| 20260219 | 88070.0 | 90565.0 | 86930.0 | 90475.0 | 2302.0 |
| 20260213 | 82550.0 | 100000.0 | 82550.0 | 86930.0 | 35415.0 |
| 20260212 | 103370.0 | 105470.0 | 100280.0 | 104345.0 | 21771.0 |
| 20260211 | 100565.0 | 103800.0 | 99820.0 | 102490.0 | 2812.0 |
| 20260210 | 102175.0 | 104105.0 | 98720.0 | 100720.0 | 9310.0 |
| 20260209 | 98165.0 | 103030.0 | 95295.0 | 101420.0 | 12481.0 |
| 20260206 | 66800.0 | 86710.0 | 60910.0 | 82600.0 | 40846.0 |
| 20260205 | 123050.0 | 124000.0 | 83140.0 | 96410.0 | 62704.0 |
| 20260204 | 109570.0 | 119000.0 | 109570.0 | 115990.0 | 5510.0 |
| 20260203 | 104995.0 | 112000.0 | 102120.0 | 109570.0 | 18703.0 |
| 20260202 | 104445.0 | 125000.0 | 91900.0 | 91900.0 | 56876.0 |
| 20260130 | 265855.0 | 269660.0 | 225815.0 | 229750.0 | 45491.0 |
| 20260129 | 266510.0 | 276530.0 | 261535.0 | 276495.0 | 19994.0 |
| 20260128 | 247285.0 | 270000.0 | 242810.0 | 250655.0 | 10228.0 |
| 20260127 | 222635.0 | 242455.0 | 214005.0 | 237545.0 | 26889.0 |
| 20260126 | 219485.0 | 237330.0 | 219485.0 | 229525.0 | 14837.0 |
| 20260123 | 191260.0 | 200555.0 | 185000.0 | 198380.0 | 5425.0 |
| 20260122 | 169260.0 | 180615.0 | 167880.0 | 180085.0 | 6824.0 |
| 20260121 | 185050.0 | 189995.0 | 178500.0 | 183430.0 | 5034.0 |
| 20260120 | 180260.0 | 189995.0 | 175925.0 | 181540.0 | 3880.0 |
| 20260119 | 179670.0 | 181775.0 | 177060.0 | 178990.0 | 4130.0 |
| 20260116 | 170840.0 | 173995.0 | 165000.0 | 168425.0 | 4640.0 |
| 20260115 | 173830.0 | 176790.0 | 154000.0 | 161810.0 | 10845.0 |
| 20260114 | 159120.0 | 172060.0 | 159115.0 | 167560.0 | 15025.0 |
| 20260113 | 146430.0 | 152155.0 | 144195.0 | 149120.0 | 7748.0 |
| 20260112 | 136225.0 | 147435.0 | 136145.0 | 147040.0 | 11382.0 |
| 20260109 | 120085.0 | 122075.0 | 116995.0 | 121070.0 | 1590.0 |
| 20260108 | 127140.0 | 127325.0 | 116485.0 | 117825.0 | 5348.0 |
| 20260107 | 138385.0 | 139360.0 | 125570.0 | 128400.0 | 10454.0 |
| 20260106 | 118540.0 | 128690.0 | 118270.0 | 127685.0 | 3298.0 |
| 20260105 | 111650.0 | 118515.0 | 111650.0 | 116180.0 | 5119.0 |
| 20260102 | 107245.0 | 111535.0 | 105885.0 | 111535.0 | 12220.0 |
| 20251230 | 107855.0 | 116315.0 | 107045.0 | 115185.0 | 12289.0 |
| 20251229 | 138685.0 | 139215.0 | 118000.0 | 123120.0 | 17104.0 |
| 20251226 | 115445.0 | 121630.0 | 115205.0 | 120005.0 | 8035.0 |
| 20251224 | 113190.0 | 114455.0 | 111250.0 | 111580.0 | 10433.0 |
| 20251223 | 104830.0 | 107685.0 | 104645.0 | 105925.0 | 8966.0 |
| 20251222 | 100620.0 | 105680.0 | 100305.0 | 104220.0 | 19235.0 |
| 20251219 | 94250.0 | 95575.0 | 91715.0 | 94855.0 | 4524.0 |
| 20251218 | 96875.0 | 97520.0 | 94355.0 | 96880.0 | 2084.0 |
| 20251217 | 89380.0 | 97295.0 | 89380.0 | 96425.0 | 5328.0 |
| 20251216 | 89430.0 | 90000.0 | 84795.0 | 86915.0 | 11551.0 |
| 20251215 | 85175.0 | 87935.0 | 85055.0 | 87935.0 | 12724.0 |
| 20251212 | 88400.0 | 90820.0 | 85195.0 | 90505.0 | 24863.0 |
| 20251211 | 85000.0 | 87650.0 | 84075.0 | 85195.0 | 21167.0 |
| 20251210 | 82605.0 | 84070.0 | 82085.0 | 84025.0 | 2147.0 |
| 20251209 | 75295.0 | 76190.0 | 74300.0 | 74915.0 | 613.0 |
| 20251208 | 76475.0 | 76475.0 | 73810.0 | 75990.0 | 1717.0 |
| 20251205 | 72885.0 | 76440.0 | 72500.0 | 76030.0 | 2220.0 |
| 20251204 | 76360.0 | 77090.0 | 73510.0 | 73510.0 | 266.0 |
| 20251203 | 77380.0 | 78330.0 | 74675.0 | 75815.0 | 2264.0 |
| 20251202 | 74450.0 | 74545.0 | 72265.0 | 72690.0 | 514.0 |
| 20251201 | 73405.0 | 75360.0 | 71975.0 | 72740.0 | 2728.0 |
| 20251128 | 63790.0 | 65590.0 | 63790.0 | 65430.0 | 1679.0 |
| 20251127 | 63810.0 | 64030.0 | 62475.0 | 63270.0 | 3202.0 |
| 20251126 | 58825.0 | 60970.0 | 58615.0 | 60460.0 | 563.0 |
| 20251125 | 59600.0 | 60150.0 | 59010.0 | 59360.0 | 1075.0 |
| 20251124 | 56030.0 | 56400.0 | 55725.0 | 56115.0 | 1009.0 |