한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 2520.0 | 2575.0 | 1970.0 | 1976.0 | 1643426.0 |
| 20260212 | 2230.0 | 2805.0 | 2225.0 | 2725.0 | 1867147.0 |
| 20260211 | 2215.0 | 2310.0 | 2180.0 | 2225.0 | 892115.0 |
| 20260210 | 2885.0 | 2885.0 | 2515.0 | 2760.0 | 162466.0 |
| 20260209 | 3060.0 | 3485.0 | 2895.0 | 2895.0 | 378459.0 |
| 20260206 | 3540.0 | 3540.0 | 3540.0 | 3540.0 | 0.0 |
| 20260205 | 3540.0 | 3540.0 | 3540.0 | 3540.0 | 0.0 |
| 20260204 | 3645.0 | 3720.0 | 3520.0 | 3540.0 | 72256.0 |
| 20260203 | 3815.0 | 3990.0 | 3530.0 | 3680.0 | 170242.0 |
| 20260202 | 4015.0 | 4090.0 | 3785.0 | 3785.0 | 113443.0 |
| 20260130 | 3985.0 | 4380.0 | 3760.0 | 4130.0 | 333824.0 |
| 20260129 | 4210.0 | 4485.0 | 3975.0 | 4000.0 | 296923.0 |
| 20260128 | 4600.0 | 5520.0 | 4180.0 | 4210.0 | 2889635.0 |
| 20260127 | 3280.0 | 4250.0 | 3280.0 | 4250.0 | 418037.0 |
| 20260126 | 3385.0 | 3425.0 | 3105.0 | 3270.0 | 161942.0 |
| 20260123 | 2940.0 | 3720.0 | 2915.0 | 3445.0 | 1228942.0 |
| 20260122 | 2650.0 | 3110.0 | 2640.0 | 2880.0 | 396242.0 |
| 20260121 | 2930.0 | 2930.0 | 2650.0 | 2650.0 | 63785.0 |
| 20260120 | 2685.0 | 2810.0 | 2685.0 | 2800.0 | 37226.0 |
| 20260119 | 2685.0 | 2950.0 | 2635.0 | 2660.0 | 118001.0 |
| 20260116 | 2700.0 | 2735.0 | 2650.0 | 2660.0 | 27520.0 |
| 20260115 | 2755.0 | 2755.0 | 2650.0 | 2710.0 | 30625.0 |
| 20260114 | 2820.0 | 2830.0 | 2750.0 | 2755.0 | 22867.0 |
| 20260113 | 2840.0 | 2890.0 | 2750.0 | 2810.0 | 18483.0 |
| 20260112 | 2690.0 | 2910.0 | 2680.0 | 2840.0 | 33988.0 |
| 20260109 | 2645.0 | 2705.0 | 2605.0 | 2665.0 | 17147.0 |
| 20260108 | 2800.0 | 2810.0 | 2610.0 | 2620.0 | 33937.0 |
| 20260107 | 2845.0 | 2845.0 | 2755.0 | 2775.0 | 27692.0 |
| 20260106 | 2895.0 | 2900.0 | 2820.0 | 2845.0 | 15053.0 |
| 20260105 | 2850.0 | 2935.0 | 2850.0 | 2915.0 | 19581.0 |
| 20260102 | 2880.0 | 2930.0 | 2820.0 | 2850.0 | 30670.0 |
| 20251230 | 3150.0 | 3150.0 | 2805.0 | 2880.0 | 51724.0 |
| 20251229 | 2600.0 | 3035.0 | 2600.0 | 2995.0 | 284804.0 |
| 20251226 | 2650.0 | 2670.0 | 2510.0 | 2595.0 | 29600.0 |
| 20251224 | 2625.0 | 2680.0 | 2590.0 | 2650.0 | 19191.0 |
| 20251223 | 2740.0 | 2790.0 | 2590.0 | 2590.0 | 45623.0 |
| 20251222 | 2755.0 | 2785.0 | 2710.0 | 2745.0 | 9511.0 |
| 20251219 | 2825.0 | 2860.0 | 2675.0 | 2730.0 | 26725.0 |
| 20251218 | 2855.0 | 2890.0 | 2795.0 | 2830.0 | 11822.0 |
| 20251217 | 3025.0 | 3025.0 | 2835.0 | 2860.0 | 22522.0 |
| 20251216 | 3115.0 | 3115.0 | 2935.0 | 3000.0 | 15723.0 |
| 20251215 | 2945.0 | 3165.0 | 2925.0 | 3025.0 | 25737.0 |
| 20251212 | 3030.0 | 3030.0 | 2900.0 | 2970.0 | 19857.0 |
| 20251211 | 3110.0 | 3110.0 | 2980.0 | 2995.0 | 34602.0 |
| 20251210 | 3135.0 | 3145.0 | 3060.0 | 3060.0 | 18870.0 |
| 20251209 | 3085.0 | 3170.0 | 3020.0 | 3135.0 | 38972.0 |
| 20251208 | 3145.0 | 3330.0 | 3090.0 | 3135.0 | 60891.0 |
| 20251205 | 2930.0 | 3170.0 | 2880.0 | 3140.0 | 87132.0 |
| 20251204 | 2900.0 | 2930.0 | 2855.0 | 2895.0 | 32436.0 |
| 20251203 | 2910.0 | 2915.0 | 2800.0 | 2900.0 | 32417.0 |
| 20251202 | 2935.0 | 2970.0 | 2810.0 | 2885.0 | 31993.0 |
| 20251201 | 2725.0 | 2925.0 | 2725.0 | 2910.0 | 74075.0 |
| 20251128 | 2660.0 | 2740.0 | 2630.0 | 2740.0 | 44516.0 |
| 20251127 | 2645.0 | 2695.0 | 2595.0 | 2660.0 | 50100.0 |
| 20251126 | 2520.0 | 2810.0 | 2505.0 | 2675.0 | 198332.0 |
| 20251125 | 2470.0 | 2575.0 | 2370.0 | 2520.0 | 96232.0 |
| 20251124 | 2410.0 | 2910.0 | 2410.0 | 2470.0 | 632478.0 |
| 20251121 | 2495.0 | 2500.0 | 2400.0 | 2410.0 | 41134.0 |
| 20251120 | 2450.0 | 2520.0 | 2435.0 | 2500.0 | 50256.0 |
| 20251119 | 2475.0 | 2625.0 | 2425.0 | 2450.0 | 51027.0 |
| 20251118 | 2700.0 | 2700.0 | 2445.0 | 2475.0 | 142882.0 |
| 20251117 | 2810.0 | 2885.0 | 2695.0 | 2700.0 | 55052.0 |
| 20251114 | 3025.0 | 3025.0 | 2810.0 | 2810.0 | 71203.0 |
| 20251113 | 3010.0 | 3090.0 | 2980.0 | 2990.0 | 31903.0 |
| 20251112 | 3035.0 | 3110.0 | 3005.0 | 3010.0 | 38283.0 |
| 20251111 | 3095.0 | 3170.0 | 3035.0 | 3035.0 | 33501.0 |
| 20251110 | 3140.0 | 3245.0 | 3090.0 | 3095.0 | 32435.0 |
| 20251107 | 3125.0 | 3245.0 | 3080.0 | 3130.0 | 55997.0 |
| 20251106 | 3115.0 | 3425.0 | 3090.0 | 3120.0 | 166647.0 |
| 20251105 | 3185.0 | 3890.0 | 3010.0 | 3110.0 | 529287.0 |
| 20251104 | 3560.0 | 3915.0 | 3145.0 | 3250.0 | 402912.0 |
| 20251103 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 0.0 |
| 20251031 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 0.0 |
| 20251030 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 0.0 |
| 20251029 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 0.0 |
| 20251028 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 0.0 |
| 20251027 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 0.0 |
| 20251024 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 0.0 |
| 20251023 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 0.0 |
| 20251022 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 0.0 |
| 20251021 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 0.0 |
| 20251020 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 0.0 |