한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260223 | 529.0 | 529.0 | 460.0 | 465.0 | 295657.0 |
| 20260220 | 547.0 | 599.0 | 507.0 | 520.0 | 467255.0 |
| 20260219 | 603.0 | 603.0 | 545.0 | 550.0 | 425719.0 |
| 20260213 | 687.0 | 687.0 | 601.0 | 603.0 | 758375.0 |
| 20260212 | 734.0 | 738.0 | 695.0 | 697.0 | 295500.0 |
| 20260211 | 740.0 | 771.0 | 729.0 | 732.0 | 193557.0 |
| 20260210 | 761.0 | 819.0 | 697.0 | 745.0 | 280379.0 |
| 20260209 | 800.0 | 860.0 | 771.0 | 779.0 | 469917.0 |
| 20260206 | 810.0 | 836.0 | 754.0 | 800.0 | 397649.0 |
| 20260205 | 948.0 | 972.0 | 803.0 | 830.0 | 1140782.0 |
| 20260204 | 979.0 | 979.0 | 854.0 | 945.0 | 890737.0 |
| 20260203 | 849.0 | 995.0 | 834.0 | 933.0 | 1381522.0 |
| 20260202 | 870.0 | 895.0 | 829.0 | 849.0 | 778184.0 |
| 20260130 | 1105.0 | 1147.0 | 896.0 | 896.0 | 2696229.0 |
| 20260129 | 1045.0 | 1259.0 | 974.0 | 1100.0 | 9111962.0 |
| 20260128 | 889.0 | 999.0 | 889.0 | 969.0 | 552591.0 |
| 20260127 | 920.0 | 920.0 | 840.0 | 887.0 | 295483.0 |
| 20260126 | 819.0 | 972.0 | 784.0 | 878.0 | 1480718.0 |
| 20260123 | 868.0 | 868.0 | 775.0 | 810.0 | 409854.0 |
| 20260122 | 966.0 | 994.0 | 830.0 | 885.0 | 927838.0 |
| 20260121 | 1018.0 | 1020.0 | 954.0 | 964.0 | 403214.0 |
| 20260120 | 1025.0 | 1090.0 | 936.0 | 1018.0 | 1203277.0 |
| 20260119 | 1169.0 | 1204.0 | 1016.0 | 1042.0 | 1445415.0 |
| 20260116 | 1015.0 | 1345.0 | 1000.0 | 1140.0 | 4772170.0 |
| 20260115 | 1372.0 | 1384.0 | 1012.0 | 1040.0 | 3657555.0 |
| 20260114 | 1700.0 | 2025.0 | 1425.0 | 1445.0 | 7097164.0 |
| 20260113 | 1730.0 | 1809.0 | 1551.0 | 1809.0 | 6432546.0 |
| 20260112 | 1223.0 | 1392.0 | 1160.0 | 1392.0 | 1891543.0 |
| 20260109 | 1065.0 | 1071.0 | 916.0 | 1071.0 | 2628482.0 |
| 20260108 | 899.0 | 988.0 | 808.0 | 824.0 | 1723336.0 |
| 20260107 | 730.0 | 947.0 | 702.0 | 947.0 | 1548726.0 |
| 20260106 | 730.0 | 792.0 | 670.0 | 729.0 | 202789.0 |
| 20260105 | 662.0 | 751.0 | 618.0 | 730.0 | 636851.0 |
| 20260102 | 646.0 | 710.0 | 615.0 | 662.0 | 1333316.0 |
| 20251230 | 955.0 | 1045.0 | 773.0 | 773.0 | 1246435.0 |
| 20251229 | 1020.0 | 1297.0 | 952.0 | 952.0 | 1037898.0 |
| 20251226 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251224 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251223 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251222 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251219 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251218 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251217 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251216 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251215 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251212 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251211 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251210 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251209 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251208 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0.0 |
| 20251205 | 1243.0 | 1260.0 | 929.0 | 1020.0 | 401963.0 |
| 20251204 | 1255.0 | 1268.0 | 1218.0 | 1239.0 | 35421.0 |
| 20251203 | 1231.0 | 1264.0 | 1206.0 | 1243.0 | 89783.0 |
| 20251202 | 1206.0 | 1309.0 | 1185.0 | 1239.0 | 135391.0 |
| 20251201 | 1367.0 | 1367.0 | 1193.0 | 1210.0 | 321932.0 |
| 20251128 | 1429.0 | 1569.0 | 1359.0 | 1363.0 | 147852.0 |
| 20251127 | 1462.0 | 1474.0 | 1404.0 | 1412.0 | 61184.0 |
| 20251126 | 1462.0 | 1524.0 | 1371.0 | 1462.0 | 45772.0 |
| 20251125 | 1677.0 | 1726.0 | 1441.0 | 1449.0 | 122690.0 |
| 20251124 | 1734.0 | 1792.0 | 1677.0 | 1677.0 | 29831.0 |
| 20251121 | 1726.0 | 1829.0 | 1710.0 | 1714.0 | 39097.0 |
| 20251120 | 1920.0 | 2048.0 | 1714.0 | 1726.0 | 86212.0 |
| 20251119 | 1920.0 | 1920.0 | 1780.0 | 1817.0 | 16053.0 |
| 20251118 | 1924.0 | 1941.0 | 1834.0 | 1883.0 | 9455.0 |
| 20251117 | 1945.0 | 2044.0 | 1912.0 | 1924.0 | 34150.0 |
| 20251114 | 2028.0 | 2036.0 | 1916.0 | 1945.0 | 22232.0 |
| 20251113 | 2061.0 | 2098.0 | 1986.0 | 2036.0 | 37666.0 |
| 20251112 | 1953.0 | 2147.0 | 1945.0 | 2081.0 | 79713.0 |
| 20251111 | 1982.0 | 2003.0 | 1937.0 | 1953.0 | 16757.0 |
| 20251110 | 2036.0 | 2069.0 | 1999.0 | 1999.0 | 37322.0 |
| 20251107 | 2003.0 | 2152.0 | 1970.0 | 2036.0 | 64509.0 |
| 20251106 | 1982.0 | 2036.0 | 1933.0 | 2011.0 | 41439.0 |
| 20251105 | 1986.0 | 2065.0 | 1891.0 | 1999.0 | 53073.0 |
| 20251104 | 2044.0 | 2106.0 | 1924.0 | 1986.0 | 56452.0 |
| 20251103 | 1916.0 | 2069.0 | 1776.0 | 2044.0 | 109112.0 |
| 20251031 | 1978.0 | 2057.0 | 1891.0 | 1920.0 | 42514.0 |
| 20251030 | 1999.0 | 2069.0 | 1937.0 | 1978.0 | 36790.0 |
| 20251029 | 1986.0 | 2127.0 | 1953.0 | 1990.0 | 30185.0 |
| 20251028 | 2024.0 | 2061.0 | 1945.0 | 2003.0 | 20917.0 |
| 20251027 | 2106.0 | 2230.0 | 1900.0 | 1986.0 | 84951.0 |