한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260223 | 10710.0 | 12800.0 | 10700.0 | 11080.0 | 21092225.0 |
| 20260220 | 9990.0 | 10400.0 | 9150.0 | 10400.0 | 20357725.0 |
| 20260219 | 6950.0 | 8000.0 | 6930.0 | 8000.0 | 4112888.0 |
| 20260213 | 6130.0 | 6380.0 | 6020.0 | 6160.0 | 397672.0 |
| 20260212 | 6200.0 | 6230.0 | 6080.0 | 6120.0 | 153577.0 |
| 20260211 | 6250.0 | 6290.0 | 6160.0 | 6200.0 | 116560.0 |
| 20260210 | 6120.0 | 6290.0 | 6100.0 | 6250.0 | 241560.0 |
| 20260209 | 6160.0 | 6260.0 | 6070.0 | 6110.0 | 123796.0 |
| 20260206 | 6100.0 | 6170.0 | 5990.0 | 6140.0 | 137729.0 |
| 20260205 | 6150.0 | 6250.0 | 6130.0 | 6180.0 | 234359.0 |
| 20260204 | 6020.0 | 6180.0 | 6010.0 | 6150.0 | 295071.0 |
| 20260203 | 5930.0 | 6030.0 | 5910.0 | 6010.0 | 105745.0 |
| 20260202 | 6050.0 | 6070.0 | 5910.0 | 5910.0 | 169242.0 |
| 20260130 | 6120.0 | 6120.0 | 6000.0 | 6030.0 | 167467.0 |
| 20260129 | 6000.0 | 6100.0 | 5890.0 | 6100.0 | 218955.0 |
| 20260128 | 6040.0 | 6050.0 | 5950.0 | 5970.0 | 127476.0 |
| 20260127 | 5920.0 | 6050.0 | 5900.0 | 6020.0 | 142618.0 |
| 20260126 | 5900.0 | 6060.0 | 5890.0 | 5890.0 | 200461.0 |
| 20260123 | 5780.0 | 5890.0 | 5780.0 | 5870.0 | 85133.0 |
| 20260122 | 5710.0 | 5820.0 | 5710.0 | 5770.0 | 110880.0 |
| 20260121 | 5780.0 | 5790.0 | 5640.0 | 5690.0 | 123924.0 |
| 20260120 | 5710.0 | 5840.0 | 5710.0 | 5770.0 | 63933.0 |
| 20260119 | 5800.0 | 5800.0 | 5690.0 | 5710.0 | 103982.0 |
| 20260116 | 5750.0 | 5830.0 | 5740.0 | 5800.0 | 71992.0 |
| 20260115 | 5850.0 | 5850.0 | 5750.0 | 5790.0 | 76475.0 |
| 20260114 | 5780.0 | 5850.0 | 5730.0 | 5820.0 | 97064.0 |
| 20260113 | 5810.0 | 5860.0 | 5760.0 | 5780.0 | 67364.0 |
| 20260112 | 5810.0 | 5900.0 | 5760.0 | 5850.0 | 102283.0 |
| 20260109 | 5780.0 | 5860.0 | 5780.0 | 5820.0 | 45901.0 |
| 20260108 | 5840.0 | 5840.0 | 5760.0 | 5780.0 | 64423.0 |
| 20260107 | 5870.0 | 5870.0 | 5740.0 | 5840.0 | 84282.0 |
| 20260106 | 5830.0 | 5940.0 | 5800.0 | 5840.0 | 97054.0 |
| 20260105 | 5850.0 | 5910.0 | 5810.0 | 5840.0 | 47736.0 |
| 20260102 | 5880.0 | 5990.0 | 5800.0 | 5850.0 | 91294.0 |
| 20251230 | 5930.0 | 5940.0 | 5840.0 | 5860.0 | 135079.0 |
| 20251229 | 6040.0 | 6040.0 | 5910.0 | 5930.0 | 88187.0 |
| 20251226 | 6080.0 | 6080.0 | 6000.0 | 6040.0 | 79988.0 |
| 20251224 | 6110.0 | 6110.0 | 6000.0 | 6050.0 | 6706442.0 |
| 20251223 | 6020.0 | 6080.0 | 5970.0 | 5980.0 | 113981.0 |
| 20251222 | 6030.0 | 6100.0 | 6030.0 | 6080.0 | 65637.0 |
| 20251219 | 6080.0 | 6150.0 | 5990.0 | 5990.0 | 110348.0 |
| 20251218 | 6110.0 | 6140.0 | 6060.0 | 6080.0 | 58298.0 |
| 20251217 | 6050.0 | 6150.0 | 6020.0 | 6120.0 | 87930.0 |
| 20251216 | 6170.0 | 6170.0 | 6020.0 | 6100.0 | 62563.0 |
| 20251215 | 6130.0 | 6170.0 | 6070.0 | 6110.0 | 61618.0 |
| 20251212 | 6090.0 | 6150.0 | 6060.0 | 6140.0 | 73603.0 |
| 20251211 | 5980.0 | 6160.0 | 5980.0 | 6080.0 | 169824.0 |
| 20251210 | 6100.0 | 6100.0 | 5880.0 | 5980.0 | 299456.0 |
| 20251209 | 6040.0 | 6140.0 | 6030.0 | 6100.0 | 78215.0 |
| 20251208 | 6070.0 | 6180.0 | 6030.0 | 6030.0 | 81710.0 |
| 20251205 | 6010.0 | 6100.0 | 5980.0 | 6080.0 | 49734.0 |
| 20251204 | 6070.0 | 6100.0 | 5970.0 | 5980.0 | 44279.0 |
| 20251203 | 6060.0 | 6100.0 | 6020.0 | 6070.0 | 42763.0 |
| 20251202 | 6050.0 | 6120.0 | 6010.0 | 6060.0 | 49797.0 |
| 20251201 | 6020.0 | 6090.0 | 6010.0 | 6050.0 | 78450.0 |
| 20251128 | 5950.0 | 6030.0 | 5950.0 | 6010.0 | 46883.0 |
| 20251127 | 5980.0 | 6050.0 | 5900.0 | 5940.0 | 32786.0 |
| 20251126 | 5880.0 | 5990.0 | 5880.0 | 5970.0 | 52133.0 |
| 20251125 | 5870.0 | 5930.0 | 5840.0 | 5850.0 | 69363.0 |
| 20251124 | 5960.0 | 6020.0 | 5850.0 | 5870.0 | 64181.0 |
| 20251121 | 5900.0 | 6230.0 | 5870.0 | 5960.0 | 276929.0 |
| 20251120 | 5990.0 | 6010.0 | 5940.0 | 5980.0 | 53365.0 |
| 20251119 | 5910.0 | 5940.0 | 5830.0 | 5920.0 | 45904.0 |
| 20251118 | 5940.0 | 6040.0 | 5870.0 | 5910.0 | 66362.0 |
| 20251117 | 6010.0 | 6030.0 | 5920.0 | 5990.0 | 46507.0 |
| 20251114 | 5950.0 | 6070.0 | 5910.0 | 6000.0 | 101672.0 |
| 20251113 | 5930.0 | 6050.0 | 5920.0 | 5990.0 | 108047.0 |
| 20251112 | 5790.0 | 6000.0 | 5790.0 | 5940.0 | 114479.0 |
| 20251111 | 5800.0 | 5840.0 | 5700.0 | 5730.0 | 59402.0 |
| 20251110 | 5640.0 | 5830.0 | 5640.0 | 5780.0 | 86065.0 |
| 20251107 | 5720.0 | 5730.0 | 5560.0 | 5640.0 | 58776.0 |
| 20251106 | 5640.0 | 5780.0 | 5560.0 | 5730.0 | 72793.0 |
| 20251105 | 5670.0 | 5680.0 | 5500.0 | 5610.0 | 142199.0 |
| 20251104 | 5700.0 | 5740.0 | 5620.0 | 5660.0 | 77750.0 |
| 20251103 | 5780.0 | 5820.0 | 5700.0 | 5700.0 | 110428.0 |
| 20251031 | 5710.0 | 5760.0 | 5690.0 | 5710.0 | 48782.0 |
| 20251030 | 5870.0 | 5870.0 | 5730.0 | 5730.0 | 79329.0 |
| 20251029 | 5970.0 | 6000.0 | 5850.0 | 5870.0 | 102254.0 |
| 20251028 | 5850.0 | 6040.0 | 5770.0 | 6020.0 | 224666.0 |
| 20251027 | 5720.0 | 5860.0 | 5720.0 | 5820.0 | 98314.0 |