한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260227 | 568.0 | 568.0 | 485.0 | 486.0 | 1172289.0 |
| 20260226 | 716.0 | 801.0 | 570.0 | 587.0 | 676259.0 |
| 20260225 | 794.0 | 801.0 | 676.0 | 716.0 | 383177.0 |
| 20260224 | 828.0 | 835.0 | 752.0 | 794.0 | 136110.0 |
| 20260223 | 853.0 | 856.0 | 833.0 | 835.0 | 50611.0 |
| 20260220 | 840.0 | 867.0 | 828.0 | 865.0 | 72015.0 |
| 20260219 | 855.0 | 871.0 | 825.0 | 840.0 | 119818.0 |
| 20260213 | 922.0 | 994.0 | 855.0 | 855.0 | 218391.0 |
| 20260212 | 874.0 | 930.0 | 872.0 | 922.0 | 150367.0 |
| 20260211 | 930.0 | 1179.0 | 852.0 | 858.0 | 2053905.0 |
| 20260210 | 934.0 | 978.0 | 920.0 | 920.0 | 100646.0 |
| 20260209 | 947.0 | 977.0 | 900.0 | 934.0 | 95209.0 |
| 20260206 | 913.0 | 1003.0 | 885.0 | 947.0 | 126966.0 |
| 20260205 | 940.0 | 950.0 | 885.0 | 912.0 | 49017.0 |
| 20260204 | 946.0 | 946.0 | 933.0 | 940.0 | 31097.0 |
| 20260203 | 956.0 | 965.0 | 945.0 | 946.0 | 28923.0 |
| 20260202 | 979.0 | 988.0 | 964.0 | 965.0 | 37623.0 |
| 20260130 | 985.0 | 994.0 | 960.0 | 985.0 | 21903.0 |
| 20260129 | 1012.0 | 1097.0 | 921.0 | 966.0 | 42888.0 |
| 20260128 | 1021.0 | 1030.0 | 993.0 | 1012.0 | 22474.0 |
| 20260127 | 1023.0 | 1040.0 | 1001.0 | 1021.0 | 67903.0 |
| 20260126 | 986.0 | 1090.0 | 980.0 | 1019.0 | 146686.0 |
| 20260123 | 1050.0 | 1150.0 | 930.0 | 980.0 | 346156.0 |
| 20260122 | 1060.0 | 1070.0 | 1000.0 | 1000.0 | 133453.0 |
| 20260121 | 990.0 | 1088.0 | 922.0 | 1060.0 | 418191.0 |
| 20260120 | 920.0 | 973.0 | 920.0 | 968.0 | 78113.0 |
| 20260119 | 950.0 | 965.0 | 901.0 | 920.0 | 51614.0 |
| 20260116 | 957.0 | 957.0 | 862.0 | 950.0 | 97192.0 |
| 20260115 | 907.0 | 960.0 | 907.0 | 935.0 | 108193.0 |
| 20260114 | 878.0 | 965.0 | 874.0 | 907.0 | 233522.0 |
| 20260113 | 849.0 | 955.0 | 849.0 | 869.0 | 434256.0 |
| 20260112 | 799.0 | 890.0 | 799.0 | 849.0 | 177857.0 |
| 20260109 | 809.0 | 817.0 | 779.0 | 799.0 | 44738.0 |
| 20260108 | 792.0 | 830.0 | 781.0 | 817.0 | 53696.0 |
| 20260107 | 792.0 | 810.0 | 782.0 | 792.0 | 48185.0 |
| 20260106 | 810.0 | 812.0 | 750.0 | 795.0 | 35251.0 |
| 20260105 | 797.0 | 840.0 | 797.0 | 810.0 | 34254.0 |
| 20260102 | 796.0 | 844.0 | 791.0 | 791.0 | 46150.0 |
| 20251230 | 835.0 | 835.0 | 796.0 | 796.0 | 48171.0 |
| 20251229 | 775.0 | 849.0 | 770.0 | 835.0 | 64712.0 |
| 20251226 | 777.0 | 784.0 | 766.0 | 777.0 | 32557.0 |
| 20251224 | 788.0 | 808.0 | 779.0 | 784.0 | 35147.0 |
| 20251223 | 794.0 | 807.0 | 788.0 | 788.0 | 74669.0 |
| 20251222 | 791.0 | 870.0 | 784.0 | 794.0 | 89848.0 |
| 20251219 | 743.0 | 800.0 | 743.0 | 792.0 | 123968.0 |
| 20251218 | 786.0 | 796.0 | 711.0 | 743.0 | 188236.0 |
| 20251217 | 797.0 | 802.0 | 785.0 | 796.0 | 21161.0 |
| 20251216 | 808.0 | 812.0 | 781.0 | 802.0 | 41038.0 |
| 20251215 | 823.0 | 823.0 | 782.0 | 816.0 | 88227.0 |
| 20251212 | 832.0 | 832.0 | 810.0 | 823.0 | 69352.0 |
| 20251211 | 830.0 | 874.0 | 828.0 | 832.0 | 73611.0 |
| 20251210 | 856.0 | 865.0 | 830.0 | 830.0 | 102570.0 |
| 20251209 | 840.0 | 876.0 | 838.0 | 856.0 | 53212.0 |
| 20251208 | 829.0 | 887.0 | 801.0 | 838.0 | 134724.0 |
| 20251205 | 848.0 | 983.0 | 827.0 | 829.0 | 634469.0 |
| 20251204 | 890.0 | 890.0 | 840.0 | 851.0 | 61469.0 |
| 20251203 | 915.0 | 932.0 | 887.0 | 890.0 | 45701.0 |
| 20251202 | 887.0 | 930.0 | 886.0 | 915.0 | 11445.0 |
| 20251201 | 887.0 | 921.0 | 881.0 | 885.0 | 35536.0 |
| 20251128 | 930.0 | 935.0 | 851.0 | 886.0 | 37551.0 |
| 20251127 | 892.0 | 940.0 | 892.0 | 930.0 | 35931.0 |
| 20251126 | 905.0 | 935.0 | 888.0 | 892.0 | 51398.0 |
| 20251125 | 868.0 | 944.0 | 861.0 | 905.0 | 132212.0 |
| 20251124 | 912.0 | 1003.0 | 853.0 | 859.0 | 437032.0 |
| 20251121 | 941.0 | 970.0 | 891.0 | 912.0 | 219047.0 |
| 20251120 | 881.0 | 1143.0 | 881.0 | 941.0 | 4852233.0 |
| 20251119 | 860.0 | 969.0 | 860.0 | 880.0 | 83266.0 |
| 20251118 | 911.0 | 970.0 | 831.0 | 859.0 | 156921.0 |
| 20251117 | 920.0 | 927.0 | 902.0 | 908.0 | 30717.0 |
| 20251114 | 957.0 | 957.0 | 920.0 | 920.0 | 34380.0 |
| 20251113 | 941.0 | 986.0 | 927.0 | 935.0 | 61316.0 |
| 20251112 | 983.0 | 1005.0 | 941.0 | 941.0 | 62322.0 |
| 20251111 | 998.0 | 1030.0 | 909.0 | 983.0 | 44513.0 |
| 20251110 | 989.0 | 995.0 | 970.0 | 994.0 | 29335.0 |
| 20251107 | 1006.0 | 1034.0 | 995.0 | 995.0 | 23179.0 |
| 20251106 | 1014.0 | 1047.0 | 1006.0 | 1006.0 | 41775.0 |
| 20251105 | 1028.0 | 1120.0 | 1013.0 | 1013.0 | 91989.0 |
| 20251104 | 1079.0 | 1079.0 | 1027.0 | 1028.0 | 41955.0 |
| 20251103 | 1074.0 | 1130.0 | 1054.0 | 1057.0 | 32929.0 |
| 20251031 | 1059.0 | 1081.0 | 1028.0 | 1066.0 | 28661.0 |