한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260227 | 442.0 | 442.0 | 403.0 | 407.0 | 1707801.0 |
| 20260226 | 471.0 | 518.0 | 441.0 | 444.0 | 4577026.0 |
| 20260225 | 484.0 | 509.0 | 458.0 | 458.0 | 21296637.0 |
| 20260224 | 928.0 | 931.0 | 654.0 | 654.0 | 1598808.0 |
| 20260223 | 975.0 | 976.0 | 928.0 | 933.0 | 241000.0 |
| 20260220 | 983.0 | 983.0 | 954.0 | 975.0 | 59572.0 |
| 20260219 | 968.0 | 988.0 | 949.0 | 978.0 | 88789.0 |
| 20260213 | 953.0 | 985.0 | 910.0 | 975.0 | 164560.0 |
| 20260212 | 930.0 | 975.0 | 910.0 | 953.0 | 144201.0 |
| 20260211 | 985.0 | 991.0 | 925.0 | 934.0 | 323112.0 |
| 20260210 | 952.0 | 977.0 | 919.0 | 970.0 | 166107.0 |
| 20260209 | 970.0 | 990.0 | 939.0 | 952.0 | 75928.0 |
| 20260206 | 980.0 | 998.0 | 940.0 | 964.0 | 349329.0 |
| 20260205 | 978.0 | 1008.0 | 948.0 | 980.0 | 391516.0 |
| 20260204 | 997.0 | 997.0 | 950.0 | 988.0 | 171310.0 |
| 20260203 | 1005.0 | 1005.0 | 970.0 | 1000.0 | 57841.0 |
| 20260202 | 1018.0 | 1018.0 | 958.0 | 1005.0 | 93953.0 |
| 20260130 | 999.0 | 1020.0 | 958.0 | 1013.0 | 249217.0 |
| 20260129 | 1006.0 | 1018.0 | 992.0 | 1005.0 | 81324.0 |
| 20260128 | 1006.0 | 1062.0 | 970.0 | 1006.0 | 195525.0 |
| 20260127 | 1036.0 | 1036.0 | 997.0 | 1006.0 | 118149.0 |
| 20260126 | 1038.0 | 1046.0 | 1020.0 | 1023.0 | 90411.0 |
| 20260123 | 1090.0 | 1090.0 | 1032.0 | 1038.0 | 38806.0 |
| 20260122 | 1072.0 | 1112.0 | 1043.0 | 1085.0 | 85533.0 |
| 20260121 | 1093.0 | 1099.0 | 1030.0 | 1081.0 | 80387.0 |
| 20260120 | 1130.0 | 1132.0 | 1100.0 | 1100.0 | 52340.0 |
| 20260119 | 1090.0 | 1166.0 | 1090.0 | 1110.0 | 69554.0 |
| 20260116 | 1078.0 | 1114.0 | 1008.0 | 1090.0 | 120360.0 |
| 20260115 | 1030.0 | 1074.0 | 1000.0 | 1073.0 | 84912.0 |
| 20260114 | 1030.0 | 1050.0 | 1010.0 | 1032.0 | 69429.0 |
| 20260113 | 1196.0 | 1205.0 | 998.0 | 1030.0 | 210401.0 |
| 20260112 | 1195.0 | 1229.0 | 1176.0 | 1185.0 | 109644.0 |
| 20260109 | 1197.0 | 1213.0 | 1165.0 | 1205.0 | 78537.0 |
| 20260108 | 1190.0 | 1214.0 | 1161.0 | 1197.0 | 104150.0 |
| 20260107 | 1196.0 | 1200.0 | 1148.0 | 1190.0 | 292570.0 |
| 20260106 | 1018.0 | 1218.0 | 1000.0 | 1160.0 | 854706.0 |
| 20260105 | 1022.0 | 1027.0 | 977.0 | 1024.0 | 150405.0 |
| 20260102 | 1040.0 | 1042.0 | 1010.0 | 1027.0 | 83569.0 |
| 20251230 | 1030.0 | 1066.0 | 1025.0 | 1057.0 | 87052.0 |
| 20251229 | 1059.0 | 1086.0 | 1046.0 | 1071.0 | 16767.0 |
| 20251226 | 1077.0 | 1090.0 | 1031.0 | 1070.0 | 36145.0 |
| 20251224 | 1079.0 | 1100.0 | 1058.0 | 1085.0 | 29517.0 |
| 20251223 | 1090.0 | 1102.0 | 1034.0 | 1086.0 | 90441.0 |
| 20251222 | 1130.0 | 1130.0 | 1047.0 | 1096.0 | 119220.0 |
| 20251219 | 1141.0 | 1164.0 | 1120.0 | 1132.0 | 33809.0 |
| 20251218 | 1147.0 | 1154.0 | 1131.0 | 1140.0 | 22902.0 |
| 20251217 | 1162.0 | 1162.0 | 1129.0 | 1147.0 | 54823.0 |
| 20251216 | 1159.0 | 1165.0 | 1132.0 | 1162.0 | 38994.0 |
| 20251215 | 1168.0 | 1178.0 | 1135.0 | 1165.0 | 45095.0 |
| 20251212 | 1162.0 | 1179.0 | 1152.0 | 1168.0 | 37199.0 |
| 20251211 | 1181.0 | 1182.0 | 1149.0 | 1167.0 | 73451.0 |
| 20251210 | 1152.0 | 1180.0 | 1147.0 | 1165.0 | 22095.0 |
| 20251209 | 1160.0 | 1183.0 | 1132.0 | 1164.0 | 43003.0 |
| 20251208 | 1183.0 | 1190.0 | 1095.0 | 1160.0 | 83548.0 |
| 20251205 | 1194.0 | 1199.0 | 1162.0 | 1198.0 | 43584.0 |
| 20251204 | 1200.0 | 1208.0 | 1170.0 | 1199.0 | 81374.0 |
| 20251203 | 1220.0 | 1224.0 | 1180.0 | 1200.0 | 45842.0 |
| 20251202 | 1243.0 | 1243.0 | 1193.0 | 1220.0 | 71204.0 |
| 20251201 | 1270.0 | 1270.0 | 1211.0 | 1243.0 | 84032.0 |
| 20251128 | 1307.0 | 1307.0 | 1251.0 | 1270.0 | 60578.0 |
| 20251127 | 1316.0 | 1316.0 | 1274.0 | 1300.0 | 38564.0 |
| 20251126 | 1315.0 | 1318.0 | 1283.0 | 1316.0 | 43486.0 |
| 20251125 | 1355.0 | 1360.0 | 1298.0 | 1315.0 | 119031.0 |
| 20251124 | 1327.0 | 1371.0 | 1258.0 | 1355.0 | 181068.0 |
| 20251121 | 1240.0 | 1342.0 | 1240.0 | 1330.0 | 197165.0 |
| 20251120 | 1221.0 | 1296.0 | 1220.0 | 1240.0 | 144244.0 |
| 20251119 | 1230.0 | 1252.0 | 1190.0 | 1234.0 | 83800.0 |
| 20251118 | 1206.0 | 1230.0 | 1186.0 | 1225.0 | 48770.0 |
| 20251117 | 1225.0 | 1225.0 | 1170.0 | 1220.0 | 109811.0 |
| 20251114 | 1232.0 | 1250.0 | 1180.0 | 1233.0 | 96364.0 |
| 20251113 | 1250.0 | 1260.0 | 1223.0 | 1232.0 | 58741.0 |
| 20251112 | 1237.0 | 1247.0 | 1225.0 | 1242.0 | 72546.0 |
| 20251111 | 1251.0 | 1265.0 | 1230.0 | 1237.0 | 37475.0 |
| 20251110 | 1263.0 | 1300.0 | 1245.0 | 1251.0 | 64659.0 |
| 20251107 | 1260.0 | 1280.0 | 1221.0 | 1263.0 | 28508.0 |
| 20251106 | 1260.0 | 1280.0 | 1218.0 | 1248.0 | 45444.0 |
| 20251105 | 1264.0 | 1289.0 | 1235.0 | 1260.0 | 79428.0 |
| 20251104 | 1256.0 | 1284.0 | 1202.0 | 1280.0 | 280742.0 |
| 20251103 | 1297.0 | 1326.0 | 1249.0 | 1255.0 | 87944.0 |
| 20251031 | 1320.0 | 1340.0 | 1271.0 | 1297.0 | 100668.0 |