한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 1036.0 | 1036.0 | 911.0 | 931.0 | 1031612.0 |
| 20260212 | 1025.0 | 1065.0 | 999.0 | 1040.0 | 473384.0 |
| 20260211 | 1016.0 | 1038.0 | 988.0 | 1025.0 | 608680.0 |
| 20260210 | 1084.0 | 1150.0 | 997.0 | 1018.0 | 1999385.0 |
| 20260209 | 1170.0 | 1241.0 | 1054.0 | 1084.0 | 6865915.0 |
| 20260206 | 1235.0 | 1499.0 | 1120.0 | 1372.0 | 4254976.0 |
| 20260205 | 1250.0 | 1290.0 | 1064.0 | 1231.0 | 3449310.0 |
| 20260204 | 893.0 | 1160.0 | 885.0 | 1160.0 | 4756170.0 |
| 20260203 | 873.0 | 895.0 | 856.0 | 893.0 | 205947.0 |
| 20260202 | 828.0 | 888.0 | 826.0 | 874.0 | 381212.0 |
| 20260130 | 826.0 | 895.0 | 800.0 | 826.0 | 818853.0 |
| 20260129 | 798.0 | 846.0 | 776.0 | 826.0 | 308012.0 |
| 20260128 | 830.0 | 830.0 | 796.0 | 798.0 | 116879.0 |
| 20260127 | 811.0 | 834.0 | 785.0 | 817.0 | 151035.0 |
| 20260126 | 783.0 | 810.0 | 777.0 | 806.0 | 98085.0 |
| 20260123 | 772.0 | 781.0 | 765.0 | 775.0 | 54666.0 |
| 20260122 | 772.0 | 788.0 | 762.0 | 775.0 | 88577.0 |
| 20260121 | 782.0 | 793.0 | 756.0 | 773.0 | 117243.0 |
| 20260120 | 789.0 | 805.0 | 770.0 | 782.0 | 184309.0 |
| 20260119 | 810.0 | 824.0 | 777.0 | 788.0 | 275173.0 |
| 20260116 | 781.0 | 833.0 | 762.0 | 804.0 | 509849.0 |
| 20260115 | 847.0 | 854.0 | 763.0 | 771.0 | 1215079.0 |
| 20260114 | 786.0 | 1006.0 | 770.0 | 848.0 | 8824677.0 |
| 20260113 | 759.0 | 791.0 | 759.0 | 786.0 | 50677.0 |
| 20260112 | 776.0 | 776.0 | 754.0 | 759.0 | 40931.0 |
| 20260109 | 779.0 | 780.0 | 768.0 | 768.0 | 48875.0 |
| 20260108 | 760.0 | 786.0 | 758.0 | 786.0 | 44524.0 |
| 20260107 | 787.0 | 789.0 | 762.0 | 767.0 | 61383.0 |
| 20260106 | 790.0 | 797.0 | 771.0 | 779.0 | 57076.0 |
| 20260105 | 802.0 | 811.0 | 791.0 | 794.0 | 53857.0 |
| 20260102 | 805.0 | 813.0 | 798.0 | 802.0 | 57311.0 |
| 20251230 | 802.0 | 817.0 | 791.0 | 798.0 | 74001.0 |
| 20251229 | 800.0 | 824.0 | 795.0 | 815.0 | 102123.0 |
| 20251226 | 811.0 | 819.0 | 794.0 | 800.0 | 96448.0 |
| 20251224 | 814.0 | 822.0 | 808.0 | 819.0 | 48370.0 |
| 20251223 | 816.0 | 833.0 | 814.0 | 819.0 | 33812.0 |
| 20251222 | 821.0 | 832.0 | 820.0 | 821.0 | 59698.0 |
| 20251219 | 815.0 | 826.0 | 815.0 | 821.0 | 94890.0 |
| 20251218 | 843.0 | 843.0 | 820.0 | 820.0 | 56907.0 |
| 20251217 | 862.0 | 864.0 | 838.0 | 850.0 | 28123.0 |
| 20251216 | 852.0 | 877.0 | 846.0 | 870.0 | 131056.0 |
| 20251215 | 821.0 | 873.0 | 808.0 | 860.0 | 188563.0 |
| 20251212 | 836.0 | 842.0 | 818.0 | 831.0 | 67979.0 |
| 20251211 | 839.0 | 860.0 | 826.0 | 842.0 | 117935.0 |
| 20251210 | 829.0 | 852.0 | 826.0 | 828.0 | 55421.0 |
| 20251209 | 825.0 | 895.0 | 824.0 | 837.0 | 245494.0 |
| 20251208 | 839.0 | 840.0 | 821.0 | 824.0 | 80762.0 |
| 20251205 | 849.0 | 862.0 | 821.0 | 836.0 | 75783.0 |
| 20251204 | 857.0 | 862.0 | 844.0 | 849.0 | 29594.0 |
| 20251203 | 870.0 | 884.0 | 854.0 | 864.0 | 50275.0 |
| 20251202 | 843.0 | 888.0 | 820.0 | 870.0 | 61794.0 |
| 20251201 | 880.0 | 880.0 | 844.0 | 844.0 | 98718.0 |
| 20251128 | 860.0 | 880.0 | 848.0 | 873.0 | 43400.0 |
| 20251127 | 850.0 | 878.0 | 830.0 | 860.0 | 65121.0 |
| 20251126 | 839.0 | 876.0 | 814.0 | 842.0 | 133210.0 |
| 20251125 | 848.0 | 865.0 | 822.0 | 822.0 | 94536.0 |
| 20251124 | 854.0 | 869.0 | 822.0 | 846.0 | 51334.0 |
| 20251121 | 880.0 | 911.0 | 850.0 | 854.0 | 70939.0 |
| 20251120 | 865.0 | 882.0 | 854.0 | 880.0 | 119740.0 |
| 20251119 | 878.0 | 878.0 | 856.0 | 863.0 | 64091.0 |
| 20251118 | 903.0 | 927.0 | 869.0 | 878.0 | 138313.0 |
| 20251117 | 935.0 | 936.0 | 843.0 | 898.0 | 191374.0 |
| 20251114 | 945.0 | 962.0 | 915.0 | 929.0 | 131732.0 |
| 20251113 | 966.0 | 1006.0 | 934.0 | 945.0 | 216444.0 |
| 20251112 | 946.0 | 961.0 | 946.0 | 948.0 | 55222.0 |
| 20251111 | 958.0 | 970.0 | 931.0 | 946.0 | 111549.0 |
| 20251110 | 933.0 | 971.0 | 931.0 | 957.0 | 135187.0 |
| 20251107 | 944.0 | 949.0 | 888.0 | 933.0 | 301607.0 |
| 20251106 | 973.0 | 986.0 | 934.0 | 954.0 | 168149.0 |
| 20251105 | 948.0 | 977.0 | 920.0 | 973.0 | 212471.0 |
| 20251104 | 931.0 | 954.0 | 913.0 | 948.0 | 136732.0 |
| 20251103 | 959.0 | 960.0 | 911.0 | 931.0 | 502470.0 |
| 20251031 | 965.0 | 970.0 | 945.0 | 957.0 | 306588.0 |
| 20251030 | 983.0 | 1007.0 | 961.0 | 965.0 | 469525.0 |
| 20251029 | 996.0 | 1013.0 | 970.0 | 970.0 | 391038.0 |
| 20251028 | 992.0 | 1004.0 | 975.0 | 982.0 | 638157.0 |
| 20251027 | 1047.0 | 1059.0 | 985.0 | 989.0 | 2185536.0 |
| 20251024 | 945.0 | 1215.0 | 937.0 | 1046.0 | 23262863.0 |
| 20251023 | 945.0 | 954.0 | 927.0 | 935.0 | 66046.0 |
| 20251022 | 941.0 | 955.0 | 929.0 | 945.0 | 92087.0 |
| 20251021 | 948.0 | 964.0 | 930.0 | 941.0 | 43948.0 |
| 20251020 | 939.0 | 951.0 | 911.0 | 935.0 | 92061.0 |