한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260219 | 1448.0 | 1579.0 | 1435.0 | 1579.0 | 57086253.0 |
| 20260213 | 1007.0 | 1215.0 | 981.0 | 1215.0 | 298743866.0 |
| 20260212 | 913.0 | 948.0 | 908.0 | 935.0 | 21550893.0 |
| 20260211 | 936.0 | 937.0 | 898.0 | 905.0 | 12871628.0 |
| 20260210 | 904.0 | 967.0 | 903.0 | 936.0 | 27809218.0 |
| 20260209 | 899.0 | 980.0 | 880.0 | 903.0 | 41196481.0 |
| 20260206 | 860.0 | 871.0 | 847.0 | 857.0 | 6541950.0 |
| 20260205 | 930.0 | 930.0 | 900.0 | 900.0 | 6741648.0 |
| 20260204 | 948.0 | 950.0 | 918.0 | 943.0 | 11740040.0 |
| 20260203 | 904.0 | 1027.0 | 887.0 | 954.0 | 126621324.0 |
| 20260202 | 948.0 | 985.0 | 867.0 | 870.0 | 48296096.0 |
| 20260130 | 900.0 | 1099.0 | 829.0 | 948.0 | 285549278.0 |
| 20260129 | 689.0 | 894.0 | 676.0 | 894.0 | 75216064.0 |
| 20260128 | 684.0 | 704.0 | 676.0 | 688.0 | 9523620.0 |
| 20260127 | 690.0 | 698.0 | 660.0 | 680.0 | 19573175.0 |
| 20260126 | 727.0 | 738.0 | 713.0 | 725.0 | 6157875.0 |
| 20260123 | 690.0 | 731.0 | 690.0 | 724.0 | 11094270.0 |
| 20260122 | 699.0 | 712.0 | 685.0 | 687.0 | 3483802.0 |
| 20260121 | 720.0 | 720.0 | 684.0 | 690.0 | 6074424.0 |
| 20260120 | 697.0 | 731.0 | 693.0 | 725.0 | 8898841.0 |
| 20260119 | 689.0 | 721.0 | 684.0 | 697.0 | 7106774.0 |
| 20260116 | 667.0 | 689.0 | 667.0 | 683.0 | 4945051.0 |
| 20260115 | 656.0 | 673.0 | 656.0 | 667.0 | 2401746.0 |
| 20260114 | 647.0 | 660.0 | 644.0 | 653.0 | 1791374.0 |
| 20260113 | 650.0 | 653.0 | 644.0 | 649.0 | 1522327.0 |
| 20260112 | 645.0 | 660.0 | 645.0 | 647.0 | 2196893.0 |
| 20260109 | 648.0 | 653.0 | 642.0 | 645.0 | 1776092.0 |
| 20260108 | 662.0 | 662.0 | 645.0 | 646.0 | 2384565.0 |
| 20260107 | 684.0 | 686.0 | 656.0 | 661.0 | 2707466.0 |
| 20260106 | 653.0 | 683.0 | 647.0 | 683.0 | 6718559.0 |
| 20260105 | 645.0 | 660.0 | 645.0 | 649.0 | 1626165.0 |
| 20260102 | 645.0 | 646.0 | 640.0 | 644.0 | 811774.0 |
| 20251230 | 648.0 | 649.0 | 643.0 | 643.0 | 786024.0 |
| 20251229 | 643.0 | 652.0 | 638.0 | 648.0 | 1156193.0 |
| 20251226 | 647.0 | 650.0 | 642.0 | 644.0 | 1090780.0 |
| 20251224 | 655.0 | 656.0 | 647.0 | 647.0 | 1202125.0 |
| 20251223 | 664.0 | 666.0 | 654.0 | 654.0 | 1346020.0 |
| 20251222 | 661.0 | 673.0 | 658.0 | 661.0 | 2035666.0 |
| 20251219 | 649.0 | 657.0 | 644.0 | 657.0 | 1865207.0 |
| 20251218 | 642.0 | 651.0 | 636.0 | 644.0 | 805484.0 |
| 20251217 | 652.0 | 654.0 | 644.0 | 646.0 | 1555317.0 |
| 20251216 | 655.0 | 658.0 | 645.0 | 647.0 | 1958501.0 |
| 20251215 | 661.0 | 662.0 | 653.0 | 658.0 | 1170951.0 |
| 20251212 | 650.0 | 667.0 | 650.0 | 666.0 | 2025116.0 |
| 20251211 | 652.0 | 656.0 | 649.0 | 649.0 | 1195995.0 |
| 20251210 | 655.0 | 657.0 | 649.0 | 649.0 | 1174681.0 |
| 20251209 | 658.0 | 658.0 | 650.0 | 655.0 | 1497106.0 |
| 20251208 | 661.0 | 667.0 | 656.0 | 658.0 | 1356883.0 |
| 20251205 | 662.0 | 666.0 | 659.0 | 665.0 | 1167210.0 |
| 20251204 | 675.0 | 676.0 | 660.0 | 662.0 | 1284935.0 |
| 20251203 | 665.0 | 680.0 | 662.0 | 672.0 | 2784825.0 |
| 20251202 | 656.0 | 664.0 | 655.0 | 662.0 | 959940.0 |
| 20251201 | 661.0 | 673.0 | 653.0 | 656.0 | 1029508.0 |
| 20251128 | 661.0 | 666.0 | 657.0 | 660.0 | 878361.0 |
| 20251127 | 667.0 | 673.0 | 658.0 | 659.0 | 963569.0 |
| 20251126 | 657.0 | 667.0 | 654.0 | 665.0 | 1152633.0 |
| 20251125 | 662.0 | 680.0 | 646.0 | 651.0 | 2047627.0 |
| 20251124 | 671.0 | 674.0 | 652.0 | 655.0 | 1772198.0 |
| 20251121 | 662.0 | 663.0 | 654.0 | 660.0 | 1506435.0 |
| 20251120 | 668.0 | 688.0 | 660.0 | 676.0 | 1811157.0 |
| 20251119 | 670.0 | 675.0 | 651.0 | 659.0 | 2111582.0 |
| 20251118 | 699.0 | 701.0 | 666.0 | 668.0 | 2551938.0 |
| 20251117 | 686.0 | 701.0 | 671.0 | 700.0 | 3170642.0 |
| 20251114 | 700.0 | 706.0 | 685.0 | 686.0 | 2807700.0 |
| 20251113 | 708.0 | 717.0 | 698.0 | 710.0 | 2530557.0 |
| 20251112 | 694.0 | 713.0 | 681.0 | 708.0 | 4251961.0 |
| 20251111 | 705.0 | 720.0 | 681.0 | 687.0 | 3830730.0 |
| 20251110 | 654.0 | 700.0 | 654.0 | 698.0 | 4228489.0 |
| 20251107 | 667.0 | 671.0 | 646.0 | 649.0 | 2070667.0 |
| 20251106 | 666.0 | 681.0 | 651.0 | 671.0 | 2309528.0 |
| 20251105 | 673.0 | 673.0 | 644.0 | 661.0 | 3445404.0 |
| 20251104 | 700.0 | 700.0 | 675.0 | 676.0 | 3530179.0 |
| 20251103 | 700.0 | 711.0 | 692.0 | 695.0 | 2996051.0 |
| 20251031 | 700.0 | 710.0 | 694.0 | 700.0 | 1755766.0 |
| 20251030 | 715.0 | 731.0 | 696.0 | 700.0 | 4842594.0 |
| 20251029 | 722.0 | 725.0 | 706.0 | 710.0 | 2702965.0 |
| 20251028 | 716.0 | 731.0 | 707.0 | 718.0 | 4533864.0 |
| 20251027 | 715.0 | 742.0 | 712.0 | 716.0 | 9918775.0 |
| 20251024 | 696.0 | 716.0 | 693.0 | 706.0 | 5669336.0 |
| 20251023 | 689.0 | 690.0 | 674.0 | 685.0 | 1693323.0 |