한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 700.0 | 709.0 | 683.0 | 696.0 | 5873377.0 |
| 20260212 | 735.0 | 749.0 | 686.0 | 714.0 | 16098543.0 |
| 20260211 | 750.0 | 842.0 | 679.0 | 692.0 | 65432055.0 |
| 20260210 | 1369.0 | 1369.0 | 959.0 | 959.0 | 4007501.0 |
| 20260209 | 1415.0 | 1420.0 | 1354.0 | 1370.0 | 509682.0 |
| 20260206 | 1386.0 | 1398.0 | 1338.0 | 1391.0 | 467367.0 |
| 20260205 | 1390.0 | 1411.0 | 1350.0 | 1386.0 | 449680.0 |
| 20260204 | 1391.0 | 1408.0 | 1358.0 | 1390.0 | 578104.0 |
| 20260203 | 1410.0 | 1410.0 | 1352.0 | 1387.0 | 365578.0 |
| 20260202 | 1387.0 | 1403.0 | 1342.0 | 1379.0 | 592501.0 |
| 20260130 | 1407.0 | 1422.0 | 1386.0 | 1387.0 | 439937.0 |
| 20260129 | 1417.0 | 1426.0 | 1395.0 | 1410.0 | 464629.0 |
| 20260128 | 1412.0 | 1426.0 | 1396.0 | 1417.0 | 488471.0 |
| 20260127 | 1449.0 | 1449.0 | 1404.0 | 1410.0 | 413884.0 |
| 20260126 | 1437.0 | 1458.0 | 1416.0 | 1449.0 | 647618.0 |
| 20260123 | 1438.0 | 1453.0 | 1419.0 | 1438.0 | 379521.0 |
| 20260122 | 1419.0 | 1442.0 | 1418.0 | 1433.0 | 300450.0 |
| 20260121 | 1434.0 | 1443.0 | 1400.0 | 1419.0 | 336503.0 |
| 20260120 | 1421.0 | 1457.0 | 1409.0 | 1436.0 | 305324.0 |
| 20260119 | 1441.0 | 1475.0 | 1430.0 | 1439.0 | 347097.0 |
| 20260116 | 1420.0 | 1466.0 | 1405.0 | 1439.0 | 365922.0 |
| 20260115 | 1407.0 | 1426.0 | 1385.0 | 1419.0 | 413776.0 |
| 20260114 | 1410.0 | 1475.0 | 1389.0 | 1402.0 | 618865.0 |
| 20260113 | 1413.0 | 1413.0 | 1385.0 | 1408.0 | 328065.0 |
| 20260112 | 1421.0 | 1442.0 | 1391.0 | 1399.0 | 355055.0 |
| 20260109 | 1420.0 | 1480.0 | 1417.0 | 1438.0 | 481893.0 |
| 20260108 | 1457.0 | 1470.0 | 1396.0 | 1418.0 | 443619.0 |
| 20260107 | 1484.0 | 1494.0 | 1423.0 | 1450.0 | 337632.0 |
| 20260106 | 1401.0 | 1492.0 | 1401.0 | 1484.0 | 573491.0 |
| 20260105 | 1389.0 | 1465.0 | 1363.0 | 1428.0 | 691234.0 |
| 20260102 | 1320.0 | 1416.0 | 1320.0 | 1390.0 | 839868.0 |
| 20251230 | 1427.0 | 1427.0 | 1335.0 | 1400.0 | 777087.0 |
| 20251229 | 1475.0 | 1475.0 | 1402.0 | 1414.0 | 486154.0 |
| 20251226 | 1459.0 | 1486.0 | 1418.0 | 1462.0 | 536342.0 |
| 20251224 | 1465.0 | 1465.0 | 1430.0 | 1452.0 | 366096.0 |
| 20251223 | 1472.0 | 1480.0 | 1430.0 | 1460.0 | 451514.0 |
| 20251222 | 1463.0 | 1483.0 | 1455.0 | 1461.0 | 303038.0 |
| 20251219 | 1510.0 | 1514.0 | 1455.0 | 1470.0 | 415187.0 |
| 20251218 | 1514.0 | 1568.0 | 1471.0 | 1505.0 | 461824.0 |
| 20251217 | 1474.0 | 1525.0 | 1442.0 | 1515.0 | 509666.0 |
| 20251216 | 1481.0 | 1492.0 | 1450.0 | 1474.0 | 473681.0 |
| 20251215 | 1482.0 | 1499.0 | 1451.0 | 1480.0 | 581336.0 |
| 20251212 | 1483.0 | 1504.0 | 1460.0 | 1483.0 | 404139.0 |
| 20251211 | 1451.0 | 1491.0 | 1421.0 | 1483.0 | 453207.0 |
| 20251210 | 1442.0 | 1547.0 | 1411.0 | 1452.0 | 1566019.0 |
| 20251209 | 1479.0 | 1608.0 | 1398.0 | 1450.0 | 3257605.0 |
| 20251208 | 1755.0 | 1755.0 | 1479.0 | 1479.0 | 1358896.0 |
| 20251205 | 1807.0 | 1866.0 | 1722.0 | 1743.0 | 1232228.0 |
| 20251204 | 1755.0 | 1850.0 | 1750.0 | 1807.0 | 527560.0 |
| 20251203 | 1756.0 | 1778.0 | 1736.0 | 1755.0 | 551919.0 |
| 20251202 | 1715.0 | 1786.0 | 1703.0 | 1756.0 | 320145.0 |
| 20251201 | 1716.0 | 1750.0 | 1698.0 | 1701.0 | 335051.0 |
| 20251128 | 1737.0 | 1749.0 | 1710.0 | 1716.0 | 266509.0 |
| 20251127 | 1786.0 | 1806.0 | 1720.0 | 1720.0 | 473779.0 |
| 20251126 | 1833.0 | 1850.0 | 1768.0 | 1786.0 | 628344.0 |
| 20251125 | 1812.0 | 1833.0 | 1807.0 | 1815.0 | 415395.0 |
| 20251124 | 1828.0 | 1828.0 | 1775.0 | 1812.0 | 907965.0 |
| 20251121 | 1863.0 | 1863.0 | 1780.0 | 1810.0 | 472988.0 |
| 20251120 | 1840.0 | 1875.0 | 1723.0 | 1821.0 | 767395.0 |
| 20251119 | 1821.0 | 1849.0 | 1796.0 | 1830.0 | 474666.0 |
| 20251118 | 1849.0 | 1899.0 | 1815.0 | 1821.0 | 312711.0 |
| 20251117 | 1901.0 | 1901.0 | 1864.0 | 1867.0 | 350757.0 |
| 20251114 | 1868.0 | 1899.0 | 1858.0 | 1892.0 | 421495.0 |
| 20251113 | 1890.0 | 1890.0 | 1830.0 | 1868.0 | 560728.0 |
| 20251112 | 1849.0 | 1880.0 | 1838.0 | 1880.0 | 289314.0 |
| 20251111 | 1861.0 | 1889.0 | 1827.0 | 1849.0 | 299443.0 |
| 20251110 | 1908.0 | 1908.0 | 1836.0 | 1861.0 | 369827.0 |
| 20251107 | 1900.0 | 1900.0 | 1861.0 | 1864.0 | 459207.0 |
| 20251106 | 1900.0 | 1930.0 | 1870.0 | 1889.0 | 574140.0 |
| 20251105 | 1869.0 | 1878.0 | 1822.0 | 1865.0 | 540313.0 |
| 20251104 | 1871.0 | 1879.0 | 1846.0 | 1863.0 | 431038.0 |
| 20251103 | 1870.0 | 1907.0 | 1743.0 | 1871.0 | 713642.0 |
| 20251031 | 1850.0 | 1873.0 | 1822.0 | 1870.0 | 772756.0 |
| 20251030 | 1920.0 | 1921.0 | 1832.0 | 1850.0 | 601698.0 |
| 20251029 | 1933.0 | 1942.0 | 1895.0 | 1915.0 | 541260.0 |
| 20251028 | 1881.0 | 1943.0 | 1839.0 | 1932.0 | 1073581.0 |
| 20251027 | 1840.0 | 1886.0 | 1840.0 | 1877.0 | 838809.0 |
| 20251024 | 1820.0 | 1848.0 | 1796.0 | 1828.0 | 582952.0 |
| 20251023 | 1801.0 | 1855.0 | 1798.0 | 1824.0 | 504352.0 |
| 20251022 | 1846.0 | 1847.0 | 1816.0 | 1821.0 | 388663.0 |
| 20251021 | 1890.0 | 1900.0 | 1844.0 | 1845.0 | 358270.0 |
| 20251020 | 1889.0 | 1925.0 | 1847.0 | 1890.0 | 762101.0 |