한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260227 | 1280.0 | 1705.0 | 1280.0 | 1580.0 | 8867782.0 |
| 20260226 | 1477.0 | 1571.0 | 1215.0 | 1312.0 | 15428893.0 |
| 20260225 | 930.0 | 1209.0 | 925.0 | 1209.0 | 2732768.0 |
| 20260224 | 901.0 | 930.0 | 884.0 | 930.0 | 84818.0 |
| 20260223 | 929.0 | 930.0 | 864.0 | 911.0 | 89647.0 |
| 20260220 | 938.0 | 949.0 | 920.0 | 926.0 | 114849.0 |
| 20260219 | 977.0 | 990.0 | 930.0 | 938.0 | 156994.0 |
| 20260213 | 1037.0 | 1045.0 | 964.0 | 976.0 | 213101.0 |
| 20260212 | 1070.0 | 1078.0 | 1044.0 | 1045.0 | 79017.0 |
| 20260211 | 1047.0 | 1119.0 | 1047.0 | 1066.0 | 63939.0 |
| 20260210 | 1083.0 | 1124.0 | 1071.0 | 1077.0 | 52138.0 |
| 20260209 | 1077.0 | 1115.0 | 1064.0 | 1077.0 | 71440.0 |
| 20260206 | 1075.0 | 1098.0 | 1045.0 | 1077.0 | 76474.0 |
| 20260205 | 1111.0 | 1113.0 | 1075.0 | 1075.0 | 37889.0 |
| 20260204 | 1099.0 | 1117.0 | 1081.0 | 1100.0 | 107674.0 |
| 20260203 | 1127.0 | 1134.0 | 1110.0 | 1110.0 | 76822.0 |
| 20260202 | 1118.0 | 1158.0 | 1108.0 | 1129.0 | 77133.0 |
| 20260130 | 1132.0 | 1132.0 | 1111.0 | 1128.0 | 43642.0 |
| 20260129 | 1125.0 | 1143.0 | 1114.0 | 1122.0 | 60753.0 |
| 20260128 | 1134.0 | 1157.0 | 1120.0 | 1125.0 | 54478.0 |
| 20260127 | 1158.0 | 1175.0 | 1110.0 | 1135.0 | 115962.0 |
| 20260126 | 1142.0 | 1148.0 | 1071.0 | 1148.0 | 117185.0 |
| 20260123 | 1218.0 | 1218.0 | 1120.0 | 1126.0 | 201985.0 |
| 20260122 | 1245.0 | 1292.0 | 1166.0 | 1169.0 | 625469.0 |
| 20260121 | 1150.0 | 1239.0 | 1109.0 | 1175.0 | 587831.0 |
| 20260120 | 1417.0 | 1558.0 | 1155.0 | 1179.0 | 2935529.0 |
| 20260119 | 1320.0 | 1320.0 | 1250.0 | 1320.0 | 1531437.0 |
| 20260116 | 1027.0 | 1059.0 | 1015.0 | 1016.0 | 52113.0 |
| 20260115 | 1030.0 | 1030.0 | 1003.0 | 1027.0 | 48223.0 |
| 20260114 | 1049.0 | 1049.0 | 1030.0 | 1030.0 | 15174.0 |
| 20260113 | 1063.0 | 1063.0 | 1025.0 | 1025.0 | 62087.0 |
| 20260112 | 1012.0 | 1063.0 | 1012.0 | 1025.0 | 47576.0 |
| 20260109 | 1004.0 | 1040.0 | 1000.0 | 1012.0 | 64088.0 |
| 20260108 | 1080.0 | 1080.0 | 990.0 | 995.0 | 170944.0 |
| 20260107 | 1106.0 | 1106.0 | 1066.0 | 1081.0 | 85968.0 |
| 20260106 | 1114.0 | 1114.0 | 1101.0 | 1106.0 | 14741.0 |
| 20260105 | 1116.0 | 1130.0 | 1098.0 | 1114.0 | 29929.0 |
| 20260102 | 1116.0 | 1130.0 | 1116.0 | 1118.0 | 24816.0 |
| 20251230 | 1111.0 | 1117.0 | 1106.0 | 1106.0 | 10438.0 |
| 20251229 | 1107.0 | 1140.0 | 1107.0 | 1111.0 | 28627.0 |
| 20251226 | 1104.0 | 1130.0 | 1091.0 | 1107.0 | 32673.0 |
| 20251224 | 1113.0 | 1118.0 | 1102.0 | 1104.0 | 44214.0 |
| 20251223 | 1120.0 | 1123.0 | 1110.0 | 1113.0 | 23081.0 |
| 20251222 | 1114.0 | 1119.0 | 1111.0 | 1117.0 | 12650.0 |
| 20251219 | 1110.0 | 1130.0 | 1100.0 | 1108.0 | 35822.0 |
| 20251218 | 1117.0 | 1117.0 | 1102.0 | 1110.0 | 22978.0 |
| 20251217 | 1108.0 | 1119.0 | 1100.0 | 1117.0 | 36453.0 |
| 20251216 | 1128.0 | 1128.0 | 1107.0 | 1108.0 | 50303.0 |
| 20251215 | 1123.0 | 1130.0 | 1118.0 | 1128.0 | 27215.0 |
| 20251212 | 1146.0 | 1146.0 | 1123.0 | 1130.0 | 20661.0 |
| 20251211 | 1154.0 | 1154.0 | 1125.0 | 1128.0 | 77297.0 |
| 20251210 | 1188.0 | 1188.0 | 1140.0 | 1141.0 | 71014.0 |
| 20251209 | 1161.0 | 1335.0 | 1144.0 | 1149.0 | 730596.0 |
| 20251208 | 1170.0 | 1170.0 | 1150.0 | 1161.0 | 45520.0 |
| 20251205 | 1180.0 | 1184.0 | 1165.0 | 1170.0 | 64708.0 |
| 20251204 | 1186.0 | 1196.0 | 1180.0 | 1181.0 | 59304.0 |
| 20251203 | 1220.0 | 1230.0 | 1150.0 | 1196.0 | 132267.0 |
| 20251202 | 1179.0 | 1290.0 | 1159.0 | 1218.0 | 367958.0 |
| 20251201 | 1225.0 | 1235.0 | 1168.0 | 1183.0 | 160362.0 |
| 20251128 | 1240.0 | 1243.0 | 1193.0 | 1207.0 | 256226.0 |
| 20251127 | 1302.0 | 1314.0 | 1236.0 | 1240.0 | 760097.0 |
| 20251126 | 1140.0 | 1450.0 | 1120.0 | 1289.0 | 9608295.0 |
| 20251125 | 1238.0 | 1274.0 | 1117.0 | 1140.0 | 944557.0 |
| 20251124 | 1532.0 | 1558.0 | 1188.0 | 1240.0 | 4655175.0 |
| 20251121 | 1062.0 | 1378.0 | 1060.0 | 1378.0 | 3276759.0 |
| 20251120 | 1088.0 | 1088.0 | 1042.0 | 1060.0 | 93352.0 |
| 20251119 | 1118.0 | 1122.0 | 1071.0 | 1071.0 | 32131.0 |
| 20251118 | 1147.0 | 1147.0 | 1115.0 | 1124.0 | 22636.0 |
| 20251117 | 1180.0 | 1184.0 | 1147.0 | 1147.0 | 23675.0 |
| 20251114 | 1205.0 | 1205.0 | 1181.0 | 1190.0 | 15630.0 |
| 20251113 | 1214.0 | 1214.0 | 1203.0 | 1205.0 | 7992.0 |
| 20251112 | 1199.0 | 1215.0 | 1197.0 | 1203.0 | 20431.0 |
| 20251111 | 1192.0 | 1197.0 | 1190.0 | 1197.0 | 18533.0 |
| 20251110 | 1208.0 | 1208.0 | 1184.0 | 1191.0 | 69177.0 |
| 20251107 | 1230.0 | 1230.0 | 1180.0 | 1208.0 | 21281.0 |
| 20251106 | 1237.0 | 1253.0 | 1229.0 | 1230.0 | 18965.0 |
| 20251105 | 1245.0 | 1256.0 | 1240.0 | 1253.0 | 5995.0 |
| 20251104 | 1230.0 | 1259.0 | 1223.0 | 1245.0 | 25598.0 |
| 20251103 | 1274.0 | 1274.0 | 1245.0 | 1248.0 | 40062.0 |
| 20251031 | 1266.0 | 1281.0 | 1266.0 | 1273.0 | 11080.0 |