한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260225 | 1325.0 | 1325.0 | 1220.0 | 1221.0 | 2744451.0 |
| 20260224 | 1267.0 | 1356.0 | 1200.0 | 1312.0 | 3597055.0 |
| 20260223 | 1476.0 | 1476.0 | 1257.0 | 1267.0 | 6932400.0 |
| 20260220 | 1582.0 | 1610.0 | 1471.0 | 1476.0 | 2476874.0 |
| 20260219 | 1659.0 | 1671.0 | 1542.0 | 1580.0 | 2089419.0 |
| 20260213 | 1730.0 | 1730.0 | 1615.0 | 1650.0 | 2340144.0 |
| 20260212 | 1793.0 | 1794.0 | 1700.0 | 1730.0 | 2154717.0 |
| 20260211 | 1870.0 | 1883.0 | 1793.0 | 1796.0 | 1900434.0 |
| 20260210 | 1884.0 | 1960.0 | 1850.0 | 1888.0 | 1401722.0 |
| 20260209 | 1999.0 | 2030.0 | 1871.0 | 1883.0 | 3207548.0 |
| 20260206 | 2040.0 | 2155.0 | 1951.0 | 1999.0 | 3043130.0 |
| 20260205 | 1968.0 | 2200.0 | 1965.0 | 2015.0 | 4181597.0 |
| 20260204 | 1991.0 | 2060.0 | 1910.0 | 1967.0 | 1281430.0 |
| 20260203 | 2100.0 | 2130.0 | 1975.0 | 1991.0 | 1816772.0 |
| 20260202 | 2000.0 | 2240.0 | 1992.0 | 2045.0 | 5699570.0 |
| 20260130 | 1979.0 | 1979.0 | 1875.0 | 1919.0 | 808657.0 |
| 20260129 | 1947.0 | 1984.0 | 1867.0 | 1979.0 | 1462229.0 |
| 20260128 | 1885.0 | 2125.0 | 1883.0 | 1947.0 | 5008345.0 |
| 20260127 | 1847.0 | 1873.0 | 1780.0 | 1840.0 | 689536.0 |
| 20260126 | 1849.0 | 1898.0 | 1818.0 | 1847.0 | 965384.0 |
| 20260123 | 1708.0 | 1804.0 | 1705.0 | 1793.0 | 834642.0 |
| 20260122 | 1686.0 | 1719.0 | 1661.0 | 1710.0 | 692215.0 |
| 20260121 | 1755.0 | 1755.0 | 1686.0 | 1693.0 | 523810.0 |
| 20260120 | 1746.0 | 1787.0 | 1731.0 | 1758.0 | 571183.0 |
| 20260119 | 1770.0 | 1819.0 | 1741.0 | 1745.0 | 521423.0 |
| 20260116 | 1760.0 | 1792.0 | 1725.0 | 1770.0 | 448646.0 |
| 20260115 | 1715.0 | 1767.0 | 1690.0 | 1760.0 | 323377.0 |
| 20260114 | 1713.0 | 1730.0 | 1672.0 | 1715.0 | 422397.0 |
| 20260113 | 1775.0 | 1775.0 | 1700.0 | 1709.0 | 487307.0 |
| 20260112 | 1722.0 | 1787.0 | 1720.0 | 1775.0 | 447033.0 |
| 20260109 | 1687.0 | 1748.0 | 1650.0 | 1722.0 | 530313.0 |
| 20260108 | 1779.0 | 1779.0 | 1665.0 | 1687.0 | 1144550.0 |
| 20260107 | 1823.0 | 1823.0 | 1768.0 | 1779.0 | 907041.0 |
| 20260106 | 1885.0 | 1897.0 | 1800.0 | 1823.0 | 950795.0 |
| 20260105 | 1973.0 | 1975.0 | 1896.0 | 1898.0 | 896706.0 |
| 20260102 | 2000.0 | 2000.0 | 1950.0 | 1973.0 | 200109.0 |
| 20251230 | 1960.0 | 1988.0 | 1956.0 | 1959.0 | 147094.0 |
| 20251229 | 1956.0 | 1982.0 | 1939.0 | 1973.0 | 252578.0 |
| 20251226 | 1989.0 | 1989.0 | 1955.0 | 1959.0 | 244951.0 |
| 20251224 | 1964.0 | 1965.0 | 1924.0 | 1956.0 | 337878.0 |
| 20251223 | 2000.0 | 2020.0 | 1963.0 | 1964.0 | 325082.0 |
| 20251222 | 2005.0 | 2025.0 | 1995.0 | 2000.0 | 269130.0 |
| 20251219 | 1974.0 | 2015.0 | 1966.0 | 2005.0 | 302040.0 |
| 20251218 | 1965.0 | 1998.0 | 1952.0 | 1973.0 | 295276.0 |
| 20251217 | 2015.0 | 2040.0 | 1960.0 | 1965.0 | 556638.0 |
| 20251216 | 2045.0 | 2050.0 | 2005.0 | 2010.0 | 295619.0 |
| 20251215 | 2050.0 | 2050.0 | 2015.0 | 2030.0 | 323582.0 |
| 20251212 | 2075.0 | 2085.0 | 2035.0 | 2050.0 | 519724.0 |
| 20251211 | 2070.0 | 2115.0 | 2055.0 | 2085.0 | 491947.0 |
| 20251210 | 2100.0 | 2100.0 | 2055.0 | 2055.0 | 183286.0 |
| 20251209 | 2075.0 | 2095.0 | 2060.0 | 2085.0 | 256048.0 |
| 20251208 | 2075.0 | 2090.0 | 2045.0 | 2070.0 | 270948.0 |
| 20251205 | 2080.0 | 2085.0 | 2040.0 | 2070.0 | 271168.0 |
| 20251204 | 2105.0 | 2130.0 | 2050.0 | 2075.0 | 353915.0 |
| 20251203 | 2115.0 | 2130.0 | 2085.0 | 2105.0 | 185792.0 |
| 20251202 | 2095.0 | 2120.0 | 2045.0 | 2115.0 | 191112.0 |
| 20251201 | 2150.0 | 2175.0 | 2085.0 | 2095.0 | 312182.0 |
| 20251128 | 2095.0 | 2190.0 | 2095.0 | 2150.0 | 383413.0 |
| 20251127 | 2120.0 | 2140.0 | 2090.0 | 2095.0 | 180121.0 |
| 20251126 | 2040.0 | 2150.0 | 2040.0 | 2115.0 | 394625.0 |
| 20251125 | 2020.0 | 2080.0 | 2020.0 | 2035.0 | 262900.0 |
| 20251124 | 2040.0 | 2090.0 | 2000.0 | 2015.0 | 286731.0 |
| 20251121 | 2065.0 | 2075.0 | 2020.0 | 2040.0 | 497671.0 |
| 20251120 | 2080.0 | 2110.0 | 2060.0 | 2080.0 | 228160.0 |
| 20251119 | 2125.0 | 2150.0 | 2050.0 | 2055.0 | 491396.0 |
| 20251118 | 2205.0 | 2205.0 | 2100.0 | 2120.0 | 496096.0 |
| 20251117 | 2245.0 | 2255.0 | 2165.0 | 2195.0 | 458038.0 |
| 20251114 | 2275.0 | 2385.0 | 2220.0 | 2235.0 | 1118683.0 |
| 20251113 | 2250.0 | 2400.0 | 2240.0 | 2300.0 | 1522052.0 |
| 20251112 | 2120.0 | 2490.0 | 2120.0 | 2275.0 | 5122150.0 |
| 20251111 | 2110.0 | 2145.0 | 2090.0 | 2120.0 | 264231.0 |
| 20251110 | 2055.0 | 2120.0 | 2055.0 | 2105.0 | 241178.0 |
| 20251107 | 2085.0 | 2095.0 | 2035.0 | 2055.0 | 462605.0 |
| 20251106 | 2130.0 | 2185.0 | 2085.0 | 2085.0 | 367480.0 |
| 20251105 | 2155.0 | 2155.0 | 2050.0 | 2115.0 | 614662.0 |
| 20251104 | 2045.0 | 2175.0 | 2045.0 | 2100.0 | 772182.0 |
| 20251103 | 2075.0 | 2145.0 | 2040.0 | 2045.0 | 530686.0 |
| 20251031 | 2070.0 | 2150.0 | 2060.0 | 2100.0 | 295954.0 |
| 20251030 | 2135.0 | 2135.0 | 2060.0 | 2070.0 | 622427.0 |
| 20251029 | 2180.0 | 2180.0 | 2135.0 | 2140.0 | 370958.0 |