한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260219 | 1848.0 | 1848.0 | 1607.0 | 1607.0 | 2944676.0 |
| 20260213 | 2250.0 | 2345.0 | 2035.0 | 2050.0 | 463915.0 |
| 20260212 | 2230.0 | 2830.0 | 2170.0 | 2255.0 | 1842703.0 |
| 20260211 | 2400.0 | 2460.0 | 2170.0 | 2225.0 | 288556.0 |
| 20260210 | 2575.0 | 2890.0 | 2355.0 | 2400.0 | 519517.0 |
| 20260209 | 2535.0 | 2735.0 | 2305.0 | 2570.0 | 315936.0 |
| 20260206 | 2810.0 | 2900.0 | 2455.0 | 2535.0 | 225993.0 |
| 20260205 | 2900.0 | 2980.0 | 2630.0 | 2810.0 | 129440.0 |
| 20260204 | 2930.0 | 2985.0 | 2800.0 | 2900.0 | 204391.0 |
| 20260203 | 2945.0 | 3090.0 | 2820.0 | 2900.0 | 172192.0 |
| 20260202 | 3120.0 | 3190.0 | 2935.0 | 2935.0 | 280603.0 |
| 20260130 | 3480.0 | 3495.0 | 3015.0 | 3110.0 | 603941.0 |
| 20260129 | 3595.0 | 3790.0 | 3470.0 | 3475.0 | 287540.0 |
| 20260128 | 3700.0 | 3730.0 | 3470.0 | 3530.0 | 256723.0 |
| 20260127 | 3785.0 | 3830.0 | 3500.0 | 3700.0 | 296246.0 |
| 20260126 | 3700.0 | 3920.0 | 3400.0 | 3660.0 | 405646.0 |
| 20260123 | 3750.0 | 3860.0 | 3580.0 | 3740.0 | 374009.0 |
| 20260122 | 3910.0 | 4035.0 | 3550.0 | 3735.0 | 440961.0 |
| 20260121 | 3800.0 | 4090.0 | 3710.0 | 3905.0 | 624219.0 |
| 20260120 | 4055.0 | 4065.0 | 3750.0 | 3910.0 | 800869.0 |
| 20260119 | 4070.0 | 4190.0 | 3825.0 | 4000.0 | 1065686.0 |
| 20260116 | 4400.0 | 4700.0 | 3800.0 | 4070.0 | 2893764.0 |
| 20260115 | 5740.0 | 5900.0 | 4350.0 | 4500.0 | 4583853.0 |
| 20260114 | 5740.0 | 5740.0 | 5740.0 | 5740.0 | 0.0 |
| 20260113 | 7440.0 | 7440.0 | 5540.0 | 5740.0 | 11200280.0 |
| 20260112 | 5150.0 | 5730.0 | 5110.0 | 5730.0 | 441146.0 |
| 20260109 | 4410.0 | 4410.0 | 4410.0 | 4410.0 | 0.0 |
| 20260108 | 3495.0 | 4410.0 | 3460.0 | 4410.0 | 976896.0 |
| 20260107 | 3135.0 | 3395.0 | 2615.0 | 3395.0 | 2352888.0 |
| 20260106 | 2615.0 | 2615.0 | 2290.0 | 2615.0 | 5246778.0 |
| 20260105 | 1560.0 | 2015.0 | 1556.0 | 2015.0 | 1390372.0 |
| 20260102 | 1195.0 | 1550.0 | 1195.0 | 1550.0 | 2676449.0 |
| 20251230 | 1247.0 | 1247.0 | 1140.0 | 1193.0 | 172646.0 |
| 20251229 | 1387.0 | 1430.0 | 1214.0 | 1245.0 | 835136.0 |
| 20251226 | 1240.0 | 1402.0 | 1226.0 | 1402.0 | 450135.0 |
| 20251224 | 1084.0 | 1107.0 | 1079.0 | 1079.0 | 75190.0 |
| 20251223 | 1133.0 | 1133.0 | 1079.0 | 1081.0 | 121524.0 |
| 20251222 | 1065.0 | 1135.0 | 1065.0 | 1126.0 | 157270.0 |
| 20251219 | 1065.0 | 1198.0 | 1021.0 | 1064.0 | 408407.0 |
| 20251218 | 1133.0 | 1133.0 | 1029.0 | 1065.0 | 230538.0 |
| 20251217 | 1148.0 | 1160.0 | 1102.0 | 1113.0 | 339728.0 |
| 20251216 | 1296.0 | 1716.0 | 1112.0 | 1136.0 | 2864116.0 |
| 20251215 | 1320.0 | 1323.0 | 1268.0 | 1320.0 | 165542.0 |
| 20251212 | 1458.0 | 1522.0 | 1312.0 | 1320.0 | 235002.0 |
| 20251211 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251210 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251209 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251208 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251205 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251204 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251203 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251202 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251201 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251128 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251127 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251126 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251125 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251124 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251121 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251120 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251119 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0.0 |
| 20251118 | 1482.0 | 1503.0 | 1404.0 | 1458.0 | 113072.0 |
| 20251117 | 1508.0 | 1580.0 | 1473.0 | 1482.0 | 81773.0 |
| 20251114 | 1577.0 | 1577.0 | 1476.0 | 1508.0 | 40527.0 |
| 20251113 | 1470.0 | 1577.0 | 1470.0 | 1577.0 | 56005.0 |
| 20251112 | 1488.0 | 1514.0 | 1470.0 | 1470.0 | 25660.0 |
| 20251111 | 1494.0 | 1514.0 | 1443.0 | 1470.0 | 46335.0 |
| 20251110 | 1470.0 | 1523.0 | 1458.0 | 1470.0 | 46137.0 |
| 20251107 | 1503.0 | 1636.0 | 1464.0 | 1470.0 | 240228.0 |
| 20251106 | 1503.0 | 1577.0 | 1488.0 | 1503.0 | 70815.0 |
| 20251105 | 1446.0 | 1636.0 | 1431.0 | 1488.0 | 322620.0 |
| 20251104 | 1413.0 | 1622.0 | 1413.0 | 1446.0 | 145844.0 |
| 20251103 | 1500.0 | 1538.0 | 1431.0 | 1431.0 | 109157.0 |
| 20251031 | 1500.0 | 1541.0 | 1473.0 | 1500.0 | 43657.0 |
| 20251030 | 1506.0 | 1506.0 | 1392.0 | 1503.0 | 87928.0 |
| 20251029 | 1517.0 | 1523.0 | 1500.0 | 1506.0 | 20329.0 |
| 20251028 | 1508.0 | 1520.0 | 1508.0 | 1514.0 | 13025.0 |
| 20251027 | 1514.0 | 1523.0 | 1503.0 | 1508.0 | 78641.0 |
| 20251024 | 1508.0 | 1553.0 | 1508.0 | 1511.0 | 65023.0 |
| 20251023 | 1494.0 | 1642.0 | 1494.0 | 1508.0 | 72505.0 |