한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260225 | 7020.0 | 7170.0 | 6120.0 | 6190.0 | 33715178.0 |
| 20260224 | 5710.0 | 6830.0 | 5330.0 | 6510.0 | 128372671.0 |
| 20260223 | 4345.0 | 5440.0 | 4345.0 | 5440.0 | 48463649.0 |
| 20260220 | 3930.0 | 4420.0 | 3837.0 | 4185.0 | 23732367.0 |
| 20260219 | 3840.0 | 3940.0 | 3815.0 | 3910.0 | 5619745.0 |
| 20260213 | 3720.0 | 3820.0 | 3670.0 | 3770.0 | 2328180.0 |
| 20260212 | 3740.0 | 3790.0 | 3680.0 | 3760.0 | 1895868.0 |
| 20260211 | 3680.0 | 3740.0 | 3630.0 | 3705.0 | 1461975.0 |
| 20260210 | 3780.0 | 3780.0 | 3660.0 | 3670.0 | 1595921.0 |
| 20260209 | 3635.0 | 3770.0 | 3635.0 | 3760.0 | 2820679.0 |
| 20260206 | 3590.0 | 3600.0 | 3435.0 | 3560.0 | 2215898.0 |
| 20260205 | 3855.0 | 3865.0 | 3665.0 | 3685.0 | 3134754.0 |
| 20260204 | 3740.0 | 3885.0 | 3685.0 | 3830.0 | 4791538.0 |
| 20260203 | 3555.0 | 3785.0 | 3555.0 | 3750.0 | 3602985.0 |
| 20260202 | 3695.0 | 3715.0 | 3500.0 | 3505.0 | 3320676.0 |
| 20260130 | 3870.0 | 3995.0 | 3710.0 | 3725.0 | 6303537.0 |
| 20260129 | 3820.0 | 3890.0 | 3650.0 | 3815.0 | 5100721.0 |
| 20260128 | 3695.0 | 3850.0 | 3695.0 | 3805.0 | 7968243.0 |
| 20260127 | 3685.0 | 3745.0 | 3625.0 | 3645.0 | 1884858.0 |
| 20260126 | 3650.0 | 3685.0 | 3630.0 | 3645.0 | 1740335.0 |
| 20260123 | 3695.0 | 3715.0 | 3620.0 | 3645.0 | 2253982.0 |
| 20260122 | 3670.0 | 3815.0 | 3640.0 | 3685.0 | 4502519.0 |
| 20260121 | 3710.0 | 3745.0 | 3585.0 | 3640.0 | 2950244.0 |
| 20260120 | 3735.0 | 3895.0 | 3560.0 | 3775.0 | 8461945.0 |
| 20260119 | 3650.0 | 3750.0 | 3630.0 | 3715.0 | 3185803.0 |
| 20260116 | 3645.0 | 3710.0 | 3595.0 | 3625.0 | 1833955.0 |
| 20260115 | 3645.0 | 3660.0 | 3580.0 | 3630.0 | 1534466.0 |
| 20260114 | 3600.0 | 3750.0 | 3580.0 | 3630.0 | 2705562.0 |
| 20260113 | 3725.0 | 3785.0 | 3575.0 | 3595.0 | 2146174.0 |
| 20260112 | 3665.0 | 3745.0 | 3605.0 | 3625.0 | 1799038.0 |
| 20260109 | 3630.0 | 3650.0 | 3495.0 | 3600.0 | 1531834.0 |
| 20260108 | 3690.0 | 3740.0 | 3590.0 | 3605.0 | 2332711.0 |
| 20260107 | 3815.0 | 3865.0 | 3670.0 | 3715.0 | 2921579.0 |
| 20260106 | 4050.0 | 4110.0 | 3810.0 | 3810.0 | 5002364.0 |
| 20260105 | 3800.0 | 4015.0 | 3800.0 | 3945.0 | 4603026.0 |
| 20260102 | 3745.0 | 3840.0 | 3670.0 | 3835.0 | 2148913.0 |
| 20251230 | 3810.0 | 3835.0 | 3720.0 | 3720.0 | 1721077.0 |
| 20251229 | 3650.0 | 3920.0 | 3645.0 | 3870.0 | 4439350.0 |
| 20251226 | 3740.0 | 3745.0 | 3625.0 | 3640.0 | 1757612.0 |
| 20251224 | 3805.0 | 3840.0 | 3720.0 | 3740.0 | 1510525.0 |
| 20251223 | 3980.0 | 3995.0 | 3775.0 | 3775.0 | 2890018.0 |
| 20251222 | 3795.0 | 4045.0 | 3790.0 | 3935.0 | 6395900.0 |
| 20251219 | 3770.0 | 3850.0 | 3700.0 | 3750.0 | 2614797.0 |
| 20251218 | 3820.0 | 3865.0 | 3750.0 | 3750.0 | 4070184.0 |
| 20251217 | 4090.0 | 4225.0 | 3950.0 | 3960.0 | 6730728.0 |
| 20251216 | 4085.0 | 4320.0 | 3965.0 | 4025.0 | 11769095.0 |
| 20251215 | 4165.0 | 4170.0 | 3910.0 | 4075.0 | 10235981.0 |
| 20251212 | 3560.0 | 4160.0 | 3545.0 | 4160.0 | 26678750.0 |
| 20251211 | 3560.0 | 3650.0 | 3535.0 | 3535.0 | 2014288.0 |
| 20251210 | 3615.0 | 3625.0 | 3540.0 | 3540.0 | 1388463.0 |
| 20251209 | 3605.0 | 3630.0 | 3550.0 | 3595.0 | 2207108.0 |
| 20251208 | 3675.0 | 3680.0 | 3605.0 | 3620.0 | 1783592.0 |
| 20251205 | 3675.0 | 3720.0 | 3640.0 | 3670.0 | 1919582.0 |
| 20251204 | 3790.0 | 3800.0 | 3650.0 | 3665.0 | 2931324.0 |
| 20251203 | 3850.0 | 3865.0 | 3715.0 | 3790.0 | 3173138.0 |
| 20251202 | 3720.0 | 3865.0 | 3720.0 | 3840.0 | 4576603.0 |
| 20251201 | 4035.0 | 4040.0 | 3715.0 | 3720.0 | 6628898.0 |
| 20251128 | 3980.0 | 4085.0 | 3930.0 | 4010.0 | 7196531.0 |
| 20251127 | 3830.0 | 4045.0 | 3785.0 | 3920.0 | 9675147.0 |
| 20251126 | 3660.0 | 3845.0 | 3650.0 | 3780.0 | 5308549.0 |
| 20251125 | 3700.0 | 3850.0 | 3620.0 | 3630.0 | 6497427.0 |
| 20251124 | 3870.0 | 3870.0 | 3645.0 | 3645.0 | 4921815.0 |
| 20251121 | 3780.0 | 3935.0 | 3765.0 | 3820.0 | 7297370.0 |
| 20251120 | 3395.0 | 4190.0 | 3395.0 | 3940.0 | 45321814.0 |
| 20251119 | 3380.0 | 3410.0 | 3285.0 | 3340.0 | 2606136.0 |
| 20251118 | 3580.0 | 3680.0 | 3350.0 | 3375.0 | 3893941.0 |
| 20251117 | 3655.0 | 3760.0 | 3575.0 | 3605.0 | 2712489.0 |
| 20251114 | 3700.0 | 3745.0 | 3570.0 | 3600.0 | 3681629.0 |
| 20251113 | 3955.0 | 3960.0 | 3770.0 | 3800.0 | 5301792.0 |
| 20251112 | 3925.0 | 4115.0 | 3860.0 | 3955.0 | 4723038.0 |
| 20251111 | 4095.0 | 4165.0 | 3855.0 | 3925.0 | 6298793.0 |
| 20251110 | 4000.0 | 4120.0 | 3880.0 | 4040.0 | 4642183.0 |
| 20251107 | 3760.0 | 4155.0 | 3750.0 | 3985.0 | 9931504.0 |
| 20251106 | 4310.0 | 4315.0 | 3880.0 | 3890.0 | 8447481.0 |
| 20251105 | 4060.0 | 4335.0 | 3910.0 | 4225.0 | 16659701.0 |
| 20251104 | 4340.0 | 4460.0 | 4165.0 | 4255.0 | 22592769.0 |
| 20251103 | 3825.0 | 4515.0 | 3780.0 | 4220.0 | 58746423.0 |
| 20251031 | 3685.0 | 3935.0 | 3570.0 | 3650.0 | 26767514.0 |
| 20251030 | 3610.0 | 3845.0 | 3510.0 | 3640.0 | 25699574.0 |
| 20251029 | 3205.0 | 3615.0 | 3205.0 | 3525.0 | 30808334.0 |