한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260225 | 20800.0 | 22850.0 | 20500.0 | 21100.0 | 10822850.0 |
| 20260224 | 21500.0 | 24100.0 | 21200.0 | 21750.0 | 15872764.0 |
| 20260223 | 17690.0 | 23500.0 | 17200.0 | 21850.0 | 42503414.0 |
| 20260220 | 16820.0 | 19620.0 | 16810.0 | 19040.0 | 24445804.0 |
| 20260219 | 14300.0 | 15680.0 | 14290.0 | 15310.0 | 4690905.0 |
| 20260213 | 13710.0 | 14040.0 | 13410.0 | 13770.0 | 1034970.0 |
| 20260212 | 14440.0 | 14790.0 | 14260.0 | 14260.0 | 1198563.0 |
| 20260211 | 14670.0 | 14880.0 | 14280.0 | 14570.0 | 1343838.0 |
| 20260210 | 14260.0 | 15360.0 | 13960.0 | 14610.0 | 5737579.0 |
| 20260209 | 13850.0 | 14410.0 | 13670.0 | 14240.0 | 2179474.0 |
| 20260206 | 13390.0 | 15450.0 | 13200.0 | 14620.0 | 9550932.0 |
| 20260205 | 14070.0 | 14380.0 | 13560.0 | 13700.0 | 2119371.0 |
| 20260204 | 13680.0 | 13940.0 | 13440.0 | 13730.0 | 2035824.0 |
| 20260203 | 13150.0 | 13440.0 | 12960.0 | 13140.0 | 1538614.0 |
| 20260202 | 14490.0 | 15000.0 | 13510.0 | 13610.0 | 4769006.0 |
| 20260130 | 14960.0 | 15950.0 | 14320.0 | 15390.0 | 11579891.0 |
| 20260129 | 13050.0 | 15060.0 | 12950.0 | 14130.0 | 9382208.0 |
| 20260128 | 12850.0 | 13190.0 | 12620.0 | 12980.0 | 1245726.0 |
| 20260127 | 12800.0 | 12900.0 | 12580.0 | 12710.0 | 890241.0 |
| 20260126 | 12760.0 | 13230.0 | 12750.0 | 13070.0 | 1210990.0 |
| 20260123 | 12140.0 | 12650.0 | 12100.0 | 12530.0 | 784624.0 |
| 20260122 | 12570.0 | 12630.0 | 12150.0 | 12220.0 | 1002881.0 |
| 20260121 | 13220.0 | 13430.0 | 12570.0 | 12570.0 | 1070770.0 |
| 20260120 | 13030.0 | 13530.0 | 12890.0 | 13130.0 | 1247938.0 |
| 20260119 | 13200.0 | 13490.0 | 12850.0 | 13160.0 | 1048509.0 |
| 20260116 | 14070.0 | 14070.0 | 13310.0 | 13430.0 | 2305512.0 |
| 20260115 | 14000.0 | 15390.0 | 14000.0 | 14750.0 | 5616910.0 |
| 20260114 | 13850.0 | 15230.0 | 13720.0 | 14430.0 | 10897625.0 |
| 20260113 | 13200.0 | 13950.0 | 13000.0 | 13550.0 | 2714764.0 |
| 20260112 | 13100.0 | 14350.0 | 12660.0 | 13510.0 | 6513078.0 |
| 20260109 | 12790.0 | 13090.0 | 12530.0 | 12600.0 | 1223435.0 |
| 20260108 | 12580.0 | 12930.0 | 12000.0 | 12430.0 | 1136496.0 |
| 20260107 | 12410.0 | 13150.0 | 12350.0 | 12550.0 | 1552268.0 |
| 20260106 | 12430.0 | 14100.0 | 12240.0 | 12820.0 | 8783496.0 |
| 20260105 | 12300.0 | 13440.0 | 11830.0 | 12370.0 | 4082384.0 |
| 20260102 | 11850.0 | 12000.0 | 11640.0 | 11730.0 | 76048.0 |
| 20251230 | 11730.0 | 11870.0 | 11700.0 | 11860.0 | 79067.0 |
| 20251229 | 11640.0 | 11730.0 | 11500.0 | 11660.0 | 66532.0 |
| 20251226 | 11850.0 | 11860.0 | 11690.0 | 11750.0 | 87162.0 |
| 20251224 | 11900.0 | 12040.0 | 11810.0 | 11880.0 | 112120.0 |
| 20251223 | 11900.0 | 11980.0 | 11750.0 | 11820.0 | 97606.0 |
| 20251222 | 11680.0 | 11890.0 | 11680.0 | 11790.0 | 90112.0 |
| 20251219 | 11640.0 | 11700.0 | 11540.0 | 11670.0 | 80221.0 |
| 20251218 | 12140.0 | 12450.0 | 11640.0 | 11640.0 | 475159.0 |
| 20251217 | 11720.0 | 11880.0 | 11630.0 | 11660.0 | 86767.0 |
| 20251216 | 11980.0 | 12020.0 | 11660.0 | 11680.0 | 143452.0 |
| 20251215 | 12060.0 | 12110.0 | 11950.0 | 11980.0 | 77539.0 |
| 20251212 | 12110.0 | 12140.0 | 12030.0 | 12120.0 | 76069.0 |
| 20251211 | 12010.0 | 12130.0 | 11990.0 | 12110.0 | 96288.0 |
| 20251210 | 11990.0 | 12030.0 | 11940.0 | 12030.0 | 64954.0 |
| 20251209 | 12050.0 | 12070.0 | 11960.0 | 11990.0 | 105956.0 |
| 20251208 | 12300.0 | 12300.0 | 12000.0 | 12110.0 | 104373.0 |
| 20251205 | 12300.0 | 12300.0 | 12180.0 | 12300.0 | 71525.0 |
| 20251204 | 12370.0 | 12370.0 | 12230.0 | 12250.0 | 79474.0 |
| 20251203 | 12400.0 | 12440.0 | 12250.0 | 12370.0 | 109866.0 |
| 20251202 | 12280.0 | 12470.0 | 12190.0 | 12400.0 | 161819.0 |
| 20251201 | 12140.0 | 12380.0 | 12140.0 | 12350.0 | 180029.0 |
| 20251128 | 12000.0 | 12150.0 | 11970.0 | 12140.0 | 69287.0 |
| 20251127 | 12020.0 | 12120.0 | 11980.0 | 12000.0 | 55171.0 |
| 20251126 | 11980.0 | 12040.0 | 11930.0 | 12030.0 | 57714.0 |
| 20251125 | 12070.0 | 12160.0 | 11960.0 | 11980.0 | 54467.0 |
| 20251124 | 11910.0 | 12190.0 | 11910.0 | 12020.0 | 77589.0 |
| 20251121 | 11910.0 | 12030.0 | 11850.0 | 11910.0 | 95695.0 |
| 20251120 | 12020.0 | 12150.0 | 11970.0 | 12090.0 | 81488.0 |
| 20251119 | 12150.0 | 12180.0 | 11930.0 | 12050.0 | 85698.0 |
| 20251118 | 12370.0 | 12370.0 | 12070.0 | 12070.0 | 126529.0 |
| 20251117 | 12360.0 | 12430.0 | 12230.0 | 12390.0 | 153339.0 |
| 20251114 | 12240.0 | 12450.0 | 12170.0 | 12280.0 | 145491.0 |
| 20251113 | 12350.0 | 12350.0 | 12140.0 | 12240.0 | 137650.0 |
| 20251112 | 12280.0 | 12450.0 | 12280.0 | 12380.0 | 194810.0 |
| 20251111 | 12270.0 | 12365.0 | 12170.0 | 12240.0 | 86075.0 |
| 20251110 | 12030.0 | 12270.0 | 12020.0 | 12260.0 | 101722.0 |
| 20251107 | 12130.0 | 12140.0 | 11950.0 | 12030.0 | 121915.0 |
| 20251106 | 12210.0 | 12300.0 | 12070.0 | 12190.0 | 155641.0 |
| 20251105 | 12290.0 | 12500.0 | 12030.0 | 12250.0 | 291902.0 |
| 20251104 | 12250.0 | 12420.0 | 12130.0 | 12220.0 | 180389.0 |
| 20251103 | 12300.0 | 12380.0 | 12190.0 | 12260.0 | 159534.0 |
| 20251031 | 12280.0 | 12330.0 | 12200.0 | 12290.0 | 100535.0 |
| 20251030 | 12570.0 | 12570.0 | 12270.0 | 12280.0 | 270541.0 |
| 20251029 | 12590.0 | 12650.0 | 12460.0 | 12570.0 | 169878.0 |