한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260223 | 440.0 | 465.0 | 415.0 | 452.0 | 5681935.0 |
| 20260220 | 480.0 | 495.0 | 435.0 | 444.0 | 6750660.0 |
| 20260219 | 482.0 | 574.0 | 447.0 | 481.0 | 41677162.0 |
| 20260213 | 603.0 | 628.0 | 451.0 | 461.0 | 26686979.0 |
| 20260212 | 731.0 | 946.0 | 620.0 | 629.0 | 64898893.0 |
| 20260211 | 728.0 | 728.0 | 685.0 | 728.0 | 3426026.0 |
| 20260210 | 496.0 | 560.0 | 474.0 | 560.0 | 20465682.0 |
| 20260209 | 415.0 | 431.0 | 350.0 | 431.0 | 32693395.0 |
| 20260206 | 256.0 | 332.0 | 255.0 | 332.0 | 13281440.0 |
| 20260205 | 260.0 | 262.0 | 250.0 | 256.0 | 326670.0 |
| 20260204 | 258.0 | 265.0 | 252.0 | 262.0 | 307091.0 |
| 20260203 | 250.0 | 273.0 | 249.0 | 258.0 | 359949.0 |
| 20260202 | 257.0 | 263.0 | 247.0 | 248.0 | 493001.0 |
| 20260130 | 272.0 | 274.0 | 254.0 | 257.0 | 481308.0 |
| 20260129 | 267.0 | 269.0 | 262.0 | 265.0 | 178981.0 |
| 20260128 | 268.0 | 271.0 | 264.0 | 269.0 | 141236.0 |
| 20260127 | 270.0 | 278.0 | 265.0 | 269.0 | 293343.0 |
| 20260126 | 265.0 | 271.0 | 259.0 | 270.0 | 540037.0 |
| 20260123 | 264.0 | 268.0 | 261.0 | 265.0 | 235651.0 |
| 20260122 | 264.0 | 267.0 | 261.0 | 264.0 | 269793.0 |
| 20260121 | 263.0 | 266.0 | 259.0 | 264.0 | 224074.0 |
| 20260120 | 270.0 | 273.0 | 265.0 | 266.0 | 253489.0 |
| 20260119 | 270.0 | 270.0 | 265.0 | 265.0 | 118999.0 |
| 20260116 | 268.0 | 270.0 | 266.0 | 270.0 | 71093.0 |
| 20260115 | 265.0 | 268.0 | 262.0 | 268.0 | 100855.0 |
| 20260114 | 267.0 | 275.0 | 265.0 | 268.0 | 146283.0 |
| 20260113 | 259.0 | 274.0 | 259.0 | 267.0 | 189158.0 |
| 20260112 | 267.0 | 268.0 | 250.0 | 258.0 | 781522.0 |
| 20260109 | 265.0 | 271.0 | 262.0 | 265.0 | 141409.0 |
| 20260108 | 269.0 | 275.0 | 265.0 | 265.0 | 157381.0 |
| 20260107 | 273.0 | 278.0 | 265.0 | 269.0 | 317429.0 |
| 20260106 | 276.0 | 277.0 | 271.0 | 273.0 | 203449.0 |
| 20260105 | 277.0 | 284.0 | 276.0 | 277.0 | 152444.0 |
| 20260102 | 277.0 | 279.0 | 271.0 | 277.0 | 157940.0 |
| 20251230 | 271.0 | 275.0 | 270.0 | 270.0 | 138835.0 |
| 20251229 | 269.0 | 276.0 | 268.0 | 271.0 | 153199.0 |
| 20251226 | 273.0 | 273.0 | 268.0 | 269.0 | 107355.0 |
| 20251224 | 276.0 | 277.0 | 270.0 | 273.0 | 226192.0 |
| 20251223 | 275.0 | 278.0 | 274.0 | 276.0 | 88882.0 |
| 20251222 | 278.0 | 285.0 | 275.0 | 275.0 | 136795.0 |
| 20251219 | 276.0 | 282.0 | 274.0 | 276.0 | 157158.0 |
| 20251218 | 281.0 | 281.0 | 273.0 | 275.0 | 222055.0 |
| 20251217 | 284.0 | 287.0 | 277.0 | 281.0 | 182597.0 |
| 20251216 | 281.0 | 292.0 | 281.0 | 284.0 | 138764.0 |
| 20251215 | 283.0 | 284.0 | 278.0 | 281.0 | 198096.0 |
| 20251212 | 283.0 | 286.0 | 279.0 | 281.0 | 144354.0 |
| 20251211 | 286.0 | 286.0 | 283.0 | 283.0 | 99140.0 |
| 20251210 | 288.0 | 290.0 | 285.0 | 286.0 | 104034.0 |
| 20251209 | 291.0 | 292.0 | 284.0 | 288.0 | 115530.0 |
| 20251208 | 294.0 | 299.0 | 287.0 | 291.0 | 248924.0 |
| 20251205 | 293.0 | 296.0 | 290.0 | 294.0 | 137777.0 |
| 20251204 | 302.0 | 303.0 | 289.0 | 293.0 | 315661.0 |
| 20251203 | 299.0 | 303.0 | 296.0 | 302.0 | 131765.0 |
| 20251202 | 291.0 | 309.0 | 291.0 | 299.0 | 581331.0 |
| 20251201 | 290.0 | 295.0 | 288.0 | 291.0 | 320866.0 |
| 20251128 | 280.0 | 289.0 | 278.0 | 288.0 | 337079.0 |
| 20251127 | 280.0 | 282.0 | 276.0 | 278.0 | 350116.0 |
| 20251126 | 277.0 | 282.0 | 277.0 | 278.0 | 176554.0 |
| 20251125 | 280.0 | 286.0 | 276.0 | 277.0 | 273572.0 |
| 20251124 | 279.0 | 283.0 | 277.0 | 280.0 | 173177.0 |
| 20251121 | 279.0 | 288.0 | 276.0 | 279.0 | 308511.0 |
| 20251120 | 273.0 | 285.0 | 273.0 | 279.0 | 153701.0 |
| 20251119 | 275.0 | 276.0 | 269.0 | 273.0 | 289463.0 |
| 20251118 | 280.0 | 281.0 | 272.0 | 275.0 | 545572.0 |
| 20251117 | 284.0 | 285.0 | 277.0 | 279.0 | 455145.0 |
| 20251114 | 282.0 | 286.0 | 280.0 | 284.0 | 296212.0 |
| 20251113 | 282.0 | 286.0 | 281.0 | 282.0 | 184846.0 |
| 20251112 | 276.0 | 285.0 | 275.0 | 281.0 | 495376.0 |
| 20251111 | 288.0 | 294.0 | 277.0 | 279.0 | 1286132.0 |
| 20251110 | 294.0 | 296.0 | 282.0 | 286.0 | 1664345.0 |
| 20251107 | 270.0 | 345.0 | 270.0 | 288.0 | 28824698.0 |
| 20251106 | 272.0 | 278.0 | 269.0 | 269.0 | 181333.0 |
| 20251105 | 280.0 | 280.0 | 260.0 | 272.0 | 311271.0 |
| 20251104 | 282.0 | 284.0 | 279.0 | 281.0 | 123550.0 |
| 20251103 | 287.0 | 287.0 | 281.0 | 282.0 | 144589.0 |
| 20251031 | 288.0 | 290.0 | 281.0 | 284.0 | 174760.0 |
| 20251030 | 293.0 | 293.0 | 286.0 | 290.0 | 231747.0 |
| 20251029 | 295.0 | 299.0 | 291.0 | 293.0 | 258879.0 |
| 20251028 | 298.0 | 299.0 | 293.0 | 295.0 | 75610.0 |
| 20251027 | 294.0 | 299.0 | 292.0 | 297.0 | 243802.0 |