한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260323 | 52880.0 | 52880.0 | 43875.0 | 43875.0 | 37929.0 |
| 20260320 | 60000.0 | 62950.0 | 59605.0 | 60135.0 | 5733.0 |
| 20260319 | 70050.0 | 70050.0 | 62155.0 | 62155.0 | 37157.0 |
| 20260318 | 71420.0 | 73200.0 | 70040.0 | 72500.0 | 10706.0 |
| 20260317 | 74375.0 | 77650.0 | 73315.0 | 74685.0 | 2000.0 |
| 20260316 | 73565.0 | 79595.0 | 70885.0 | 74375.0 | 14082.0 |
| 20260313 | 81380.0 | 83900.0 | 79030.0 | 79030.0 | 3664.0 |
| 20260312 | 82240.0 | 84285.0 | 81125.0 | 83500.0 | 4692.0 |
| 20260311 | 89625.0 | 91625.0 | 87580.0 | 88615.0 | 7691.0 |
| 20260310 | 87740.0 | 93000.0 | 86965.0 | 91195.0 | 5767.0 |
| 20260309 | 76670.0 | 82425.0 | 72710.0 | 81610.0 | 7778.0 |
| 20260306 | 79205.0 | 82550.0 | 77575.0 | 81365.0 | 3175.0 |
| 20260305 | 88715.0 | 88715.0 | 74380.0 | 77890.0 | 5940.0 |
| 20260304 | 82220.0 | 84000.0 | 77425.0 | 80900.0 | 19056.0 |
| 20260303 | 98000.0 | 99000.0 | 83295.0 | 85690.0 | 16193.0 |
| 20260227 | 91560.0 | 96000.0 | 90720.0 | 95995.0 | 14711.0 |
| 20260226 | 96000.0 | 96995.0 | 90510.0 | 93680.0 | 10852.0 |
| 20260225 | 90010.0 | 97920.0 | 88970.0 | 96000.0 | 10975.0 |
| 20260224 | 91000.0 | 92745.0 | 84615.0 | 90900.0 | 16348.0 |
| 20260223 | 88715.0 | 90415.0 | 87065.0 | 88675.0 | 27248.0 |
| 20260220 | 72315.0 | 73770.0 | 71310.0 | 73770.0 | 13805.0 |
| 20260219 | 74740.0 | 74740.0 | 66000.0 | 72490.0 | 12472.0 |
| 20260213 | 70000.0 | 71690.0 | 66700.0 | 69825.0 | 24691.0 |
| 20260212 | 83000.0 | 84990.0 | 78780.0 | 84185.0 | 12728.0 |
| 20260211 | 81995.0 | 82495.0 | 79250.0 | 81710.0 | 5579.0 |
| 20260210 | 81210.0 | 82500.0 | 78000.0 | 80365.0 | 6530.0 |
| 20260209 | 77340.0 | 81380.0 | 74005.0 | 80675.0 | 13039.0 |
| 20260206 | 54745.0 | 68800.0 | 49280.0 | 65985.0 | 35213.0 |
| 20260205 | 97260.0 | 99065.0 | 66360.0 | 75970.0 | 58651.0 |
| 20260204 | 87875.0 | 96000.0 | 87655.0 | 92685.0 | 22261.0 |
| 20260203 | 84445.0 | 89500.0 | 80605.0 | 88440.0 | 68059.0 |
| 20260202 | 82260.0 | 95000.0 | 74440.0 | 74440.0 | 107668.0 |
| 20260130 | 215560.0 | 218905.0 | 181310.0 | 186090.0 | 40940.0 |
| 20260129 | 216740.0 | 225695.0 | 210720.0 | 225695.0 | 16227.0 |
| 20260128 | 199700.0 | 209965.0 | 195910.0 | 204010.0 | 23192.0 |
| 20260127 | 178445.0 | 195000.0 | 168000.0 | 191315.0 | 34150.0 |
| 20260126 | 176455.0 | 190750.0 | 176130.0 | 184525.0 | 31496.0 |
| 20260123 | 150820.0 | 158830.0 | 150400.0 | 157045.0 | 22625.0 |
| 20260122 | 133070.0 | 142100.0 | 132800.0 | 141935.0 | 13858.0 |
| 20260121 | 144755.0 | 146535.0 | 140405.0 | 144655.0 | 14014.0 |
| 20260120 | 142200.0 | 143775.0 | 138010.0 | 142285.0 | 13553.0 |
| 20260119 | 132755.0 | 142970.0 | 132755.0 | 140335.0 | 16244.0 |
| 20260116 | 135140.0 | 137075.0 | 128945.0 | 132740.0 | 45004.0 |
| 20260115 | 136840.0 | 139725.0 | 121250.0 | 127790.0 | 33667.0 |
| 20260114 | 126000.0 | 135000.0 | 124860.0 | 131790.0 | 13255.0 |
| 20260113 | 116435.0 | 120030.0 | 113800.0 | 117620.0 | 11058.0 |
| 20260112 | 106895.0 | 116305.0 | 106890.0 | 116265.0 | 20027.0 |
| 20260109 | 93600.0 | 98500.0 | 92565.0 | 96330.0 | 22570.0 |
| 20260108 | 107000.0 | 107000.0 | 92865.0 | 93440.0 | 10344.0 |
| 20260107 | 111285.0 | 114990.0 | 100915.0 | 103055.0 | 18905.0 |
| 20260106 | 95550.0 | 103330.0 | 94290.0 | 102495.0 | 17377.0 |
| 20260105 | 87665.0 | 96000.0 | 87665.0 | 93250.0 | 21107.0 |
| 20260102 | 87370.0 | 91000.0 | 84885.0 | 89450.0 | 9514.0 |
| 20251230 | 87205.0 | 94315.0 | 86175.0 | 92595.0 | 18427.0 |
| 20251229 | 112635.0 | 112635.0 | 97090.0 | 102000.0 | 26278.0 |
| 20251226 | 93435.0 | 97285.0 | 92400.0 | 96510.0 | 21930.0 |
| 20251224 | 88620.0 | 90505.0 | 88170.0 | 88985.0 | 15401.0 |
| 20251223 | 82140.0 | 84185.0 | 81770.0 | 82845.0 | 8306.0 |
| 20251222 | 78955.0 | 82830.0 | 78685.0 | 81695.0 | 9363.0 |
| 20251219 | 74025.0 | 74755.0 | 71540.0 | 74495.0 | 10160.0 |
| 20251218 | 75795.0 | 76490.0 | 74200.0 | 76005.0 | 6352.0 |
| 20251217 | 70400.0 | 76170.0 | 70290.0 | 75495.0 | 16195.0 |
| 20251216 | 70420.0 | 70825.0 | 66635.0 | 68110.0 | 17326.0 |
| 20251215 | 71075.0 | 71075.0 | 66585.0 | 69255.0 | 8725.0 |
| 20251212 | 69665.0 | 71385.0 | 69350.0 | 71075.0 | 17204.0 |
| 20251211 | 67155.0 | 69050.0 | 66195.0 | 67040.0 | 16106.0 |
| 20251210 | 65175.0 | 66395.0 | 64755.0 | 66395.0 | 15737.0 |
| 20251209 | 59250.0 | 60210.0 | 58645.0 | 58900.0 | 2744.0 |
| 20251208 | 60060.0 | 60440.0 | 58135.0 | 60000.0 | 9355.0 |
| 20251205 | 57235.0 | 60300.0 | 57105.0 | 60120.0 | 9378.0 |
| 20251204 | 60300.0 | 60670.0 | 57665.0 | 57665.0 | 8348.0 |
| 20251203 | 60870.0 | 61825.0 | 58900.0 | 60010.0 | 11582.0 |
| 20251202 | 58745.0 | 58745.0 | 56910.0 | 57505.0 | 8746.0 |
| 20251201 | 57585.0 | 59360.0 | 56545.0 | 57200.0 | 8284.0 |
| 20251128 | 50640.0 | 51955.0 | 50550.0 | 51850.0 | 5593.0 |
| 20251127 | 50620.0 | 50620.0 | 49390.0 | 50155.0 | 8698.0 |
| 20251126 | 46565.0 | 48090.0 | 46420.0 | 47715.0 | 2410.0 |
| 20251125 | 46835.0 | 47355.0 | 46200.0 | 46880.0 | 4371.0 |
| 20251124 | 44480.0 | 44480.0 | 43700.0 | 44235.0 | 6003.0 |