한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260225 | 469000.0 | 471500.0 | 452000.0 | 465000.0 | 1018966.0 |
| 20260224 | 425500.0 | 449000.0 | 410000.0 | 446000.0 | 1410621.0 |
| 20260223 | 396500.0 | 436500.0 | 392000.0 | 426500.0 | 1645328.0 |
| 20260220 | 357000.0 | 386000.0 | 354000.0 | 377000.0 | 1178359.0 |
| 20260219 | 328000.0 | 363000.0 | 321000.0 | 358000.0 | 1471530.0 |
| 20260213 | 314000.0 | 319500.0 | 309000.0 | 309500.0 | 368404.0 |
| 20260212 | 316000.0 | 322000.0 | 314000.0 | 319500.0 | 513056.0 |
| 20260211 | 311000.0 | 312500.0 | 301750.0 | 309500.0 | 431768.0 |
| 20260210 | 306500.0 | 323000.0 | 304500.0 | 313500.0 | 755851.0 |
| 20260209 | 296000.0 | 305500.0 | 291000.0 | 304000.0 | 685190.0 |
| 20260206 | 279500.0 | 290000.0 | 274000.0 | 284000.0 | 545238.0 |
| 20260205 | 298000.0 | 300500.0 | 285500.0 | 290000.0 | 587435.0 |
| 20260204 | 303000.0 | 305500.0 | 295500.0 | 305000.0 | 735734.0 |
| 20260203 | 294000.0 | 309500.0 | 292000.0 | 307500.0 | 1354513.0 |
| 20260202 | 289000.0 | 300000.0 | 280000.0 | 283000.0 | 1476234.0 |
| 20260130 | 277000.0 | 288000.0 | 272500.0 | 279000.0 | 711202.0 |
| 20260129 | 280000.0 | 281000.0 | 273500.0 | 279500.0 | 613112.0 |
| 20260128 | 280000.0 | 284000.0 | 276000.0 | 280000.0 | 678513.0 |
| 20260127 | 275500.0 | 277000.0 | 266000.0 | 277000.0 | 676611.0 |
| 20260126 | 274000.0 | 276000.0 | 268500.0 | 275000.0 | 698696.0 |
| 20260123 | 288500.0 | 291500.0 | 267500.0 | 272000.0 | 1221617.0 |
| 20260122 | 286000.0 | 286500.0 | 281000.0 | 283000.0 | 475584.0 |
| 20260121 | 272500.0 | 283500.0 | 272000.0 | 280000.0 | 581814.0 |
| 20260120 | 289000.0 | 289000.0 | 276000.0 | 282000.0 | 565656.0 |
| 20260119 | 288000.0 | 295500.0 | 286000.0 | 292000.0 | 454162.0 |
| 20260116 | 291500.0 | 291500.0 | 279500.0 | 289500.0 | 609718.0 |
| 20260115 | 282000.0 | 290000.0 | 280000.0 | 289500.0 | 450431.0 |
| 20260114 | 289000.0 | 292000.0 | 280500.0 | 284500.0 | 440111.0 |
| 20260113 | 284000.0 | 290000.0 | 277500.0 | 289000.0 | 658840.0 |
| 20260112 | 270500.0 | 282000.0 | 268000.0 | 279000.0 | 768166.0 |
| 20260109 | 275000.0 | 275500.0 | 264000.0 | 266000.0 | 632342.0 |
| 20260108 | 265500.0 | 289000.0 | 263500.0 | 272000.0 | 1301057.0 |
| 20260107 | 270000.0 | 273000.0 | 261500.0 | 267500.0 | 699885.0 |
| 20260106 | 267000.0 | 268000.0 | 257500.0 | 268000.0 | 641565.0 |
| 20260105 | 274000.0 | 274500.0 | 264000.0 | 270000.0 | 650319.0 |
| 20260102 | 256500.0 | 273000.0 | 253000.0 | 270000.0 | 714957.0 |
| 20251230 | 256000.0 | 256500.0 | 251000.0 | 255000.0 | 351562.0 |
| 20251229 | 261000.0 | 262000.0 | 254500.0 | 257500.0 | 376430.0 |
| 20251226 | 257500.0 | 264500.0 | 255000.0 | 259000.0 | 615217.0 |
| 20251224 | 253000.0 | 257000.0 | 250000.0 | 253500.0 | 280065.0 |
| 20251223 | 256000.0 | 256000.0 | 250000.0 | 251500.0 | 383556.0 |
| 20251222 | 259500.0 | 260000.0 | 252500.0 | 254500.0 | 416568.0 |
| 20251219 | 260000.0 | 264000.0 | 251000.0 | 253000.0 | 490969.0 |
| 20251218 | 251000.0 | 257500.0 | 249000.0 | 254000.0 | 322946.0 |
| 20251217 | 258000.0 | 260000.0 | 249000.0 | 258500.0 | 605403.0 |
| 20251216 | 263000.0 | 263500.0 | 253500.0 | 255000.0 | 582349.0 |
| 20251215 | 261000.0 | 265500.0 | 259000.0 | 263500.0 | 454635.0 |
| 20251212 | 272000.0 | 273500.0 | 264000.0 | 272000.0 | 455596.0 |
| 20251211 | 272000.0 | 282500.0 | 269500.0 | 269500.0 | 842236.0 |
| 20251210 | 275000.0 | 281000.0 | 265500.0 | 268500.0 | 781774.0 |
| 20251209 | 263500.0 | 274000.0 | 262500.0 | 269500.0 | 572729.0 |
| 20251208 | 265000.0 | 267500.0 | 257500.0 | 262000.0 | 347964.0 |
| 20251205 | 261500.0 | 263500.0 | 256500.0 | 263000.0 | 394859.0 |
| 20251204 | 259000.0 | 266000.0 | 256500.0 | 265000.0 | 549696.0 |
| 20251203 | 255000.0 | 266000.0 | 251500.0 | 261000.0 | 598750.0 |
| 20251202 | 251500.0 | 258500.0 | 248250.0 | 252000.0 | 450595.0 |
| 20251201 | 255000.0 | 259000.0 | 243500.0 | 250000.0 | 544242.0 |
| 20251128 | 253000.0 | 254500.0 | 247500.0 | 251000.0 | 529584.0 |
| 20251127 | 252500.0 | 259250.0 | 250000.0 | 255000.0 | 531577.0 |
| 20251126 | 250000.0 | 258000.0 | 242000.0 | 257000.0 | 893102.0 |
| 20251125 | 239500.0 | 245000.0 | 236000.0 | 241500.0 | 1028743.0 |
| 20251124 | 223500.0 | 231500.0 | 219000.0 | 226000.0 | 917018.0 |
| 20251121 | 208000.0 | 221500.0 | 207000.0 | 217500.0 | 689878.0 |
| 20251120 | 224000.0 | 228000.0 | 218500.0 | 218500.0 | 783585.0 |
| 20251119 | 208000.0 | 222500.0 | 201000.0 | 215000.0 | 1166055.0 |
| 20251118 | 210500.0 | 212000.0 | 202500.0 | 204000.0 | 641226.0 |
| 20251117 | 216000.0 | 217000.0 | 208500.0 | 215500.0 | 470203.0 |
| 20251114 | 213500.0 | 216500.0 | 212000.0 | 213000.0 | 601975.0 |
| 20251113 | 225000.0 | 226250.0 | 220500.0 | 221500.0 | 495921.0 |
| 20251112 | 226500.0 | 229500.0 | 223500.0 | 226500.0 | 285570.0 |
| 20251111 | 228500.0 | 233500.0 | 224500.0 | 227500.0 | 361539.0 |
| 20251110 | 224500.0 | 226500.0 | 218000.0 | 224000.0 | 377980.0 |
| 20251107 | 220000.0 | 231500.0 | 215000.0 | 222500.0 | 587100.0 |
| 20251106 | 236500.0 | 237000.0 | 227500.0 | 232000.0 | 505655.0 |
| 20251105 | 230500.0 | 232000.0 | 219500.0 | 229500.0 | 632356.0 |
| 20251104 | 246000.0 | 250500.0 | 236000.0 | 239000.0 | 557195.0 |
| 20251103 | 242000.0 | 247000.0 | 236000.0 | 243000.0 | 841490.0 |
| 20251031 | 226000.0 | 248000.0 | 225000.0 | 245000.0 | 908689.0 |
| 20251030 | 229500.0 | 230000.0 | 221500.0 | 225000.0 | 787280.0 |
| 20251029 | 238000.0 | 240000.0 | 224000.0 | 232000.0 | 1072233.0 |