한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260223 | 318.0 | 319.0 | 252.0 | 265.0 | 14561794.0 |
| 20260220 | 358.0 | 390.0 | 329.0 | 359.0 | 1444134.0 |
| 20260219 | 390.0 | 408.0 | 348.0 | 349.0 | 1469758.0 |
| 20260213 | 459.0 | 459.0 | 388.0 | 393.0 | 1625670.0 |
| 20260212 | 487.0 | 495.0 | 455.0 | 460.0 | 949869.0 |
| 20260211 | 446.0 | 494.0 | 442.0 | 487.0 | 1692659.0 |
| 20260210 | 457.0 | 457.0 | 430.0 | 433.0 | 808706.0 |
| 20260209 | 465.0 | 481.0 | 439.0 | 457.0 | 1189009.0 |
| 20260206 | 492.0 | 497.0 | 461.0 | 462.0 | 583402.0 |
| 20260205 | 520.0 | 520.0 | 481.0 | 492.0 | 955622.0 |
| 20260204 | 543.0 | 545.0 | 502.0 | 516.0 | 810351.0 |
| 20260203 | 533.0 | 573.0 | 523.0 | 545.0 | 357939.0 |
| 20260202 | 549.0 | 559.0 | 510.0 | 533.0 | 300131.0 |
| 20260130 | 564.0 | 570.0 | 536.0 | 549.0 | 701642.0 |
| 20260129 | 515.0 | 619.0 | 498.0 | 564.0 | 2948056.0 |
| 20260128 | 518.0 | 565.0 | 508.0 | 510.0 | 1262503.0 |
| 20260127 | 494.0 | 512.0 | 472.0 | 509.0 | 443695.0 |
| 20260126 | 474.0 | 510.0 | 452.0 | 498.0 | 635682.0 |
| 20260123 | 475.0 | 484.0 | 450.0 | 474.0 | 372390.0 |
| 20260122 | 454.0 | 485.0 | 446.0 | 475.0 | 601262.0 |
| 20260121 | 458.0 | 464.0 | 441.0 | 454.0 | 334679.0 |
| 20260120 | 461.0 | 470.0 | 431.0 | 458.0 | 506188.0 |
| 20260119 | 470.0 | 474.0 | 440.0 | 461.0 | 411039.0 |
| 20260116 | 455.0 | 477.0 | 450.0 | 466.0 | 262540.0 |
| 20260115 | 476.0 | 476.0 | 453.0 | 455.0 | 378709.0 |
| 20260114 | 478.0 | 478.0 | 462.0 | 466.0 | 202334.0 |
| 20260113 | 489.0 | 489.0 | 460.0 | 470.0 | 325326.0 |
| 20260112 | 472.0 | 480.0 | 459.0 | 472.0 | 694237.0 |
| 20260109 | 470.0 | 480.0 | 460.0 | 468.0 | 425982.0 |
| 20260108 | 473.0 | 481.0 | 460.0 | 470.0 | 500396.0 |
| 20260107 | 489.0 | 496.0 | 470.0 | 473.0 | 702885.0 |
| 20260106 | 498.0 | 503.0 | 485.0 | 489.0 | 263678.0 |
| 20260105 | 495.0 | 524.0 | 488.0 | 498.0 | 618171.0 |
| 20260102 | 482.0 | 498.0 | 478.0 | 495.0 | 329116.0 |
| 20251230 | 504.0 | 505.0 | 479.0 | 482.0 | 508485.0 |
| 20251229 | 531.0 | 531.0 | 501.0 | 505.0 | 639599.0 |
| 20251226 | 567.0 | 608.0 | 520.0 | 523.0 | 1638514.0 |
| 20251224 | 534.0 | 534.0 | 528.0 | 534.0 | 330471.0 |
| 20251223 | 572.0 | 572.0 | 529.0 | 534.0 | 1101884.0 |
| 20251222 | 554.0 | 576.0 | 550.0 | 563.0 | 330844.0 |
| 20251219 | 548.0 | 564.0 | 530.0 | 551.0 | 159867.0 |
| 20251218 | 559.0 | 568.0 | 541.0 | 548.0 | 148795.0 |
| 20251217 | 574.0 | 574.0 | 550.0 | 550.0 | 326018.0 |
| 20251216 | 559.0 | 593.0 | 550.0 | 559.0 | 379153.0 |
| 20251215 | 556.0 | 575.0 | 556.0 | 559.0 | 230418.0 |
| 20251212 | 569.0 | 582.0 | 562.0 | 576.0 | 147172.0 |
| 20251211 | 560.0 | 585.0 | 556.0 | 569.0 | 243618.0 |
| 20251210 | 563.0 | 563.0 | 546.0 | 560.0 | 255776.0 |
| 20251209 | 592.0 | 592.0 | 559.0 | 563.0 | 562810.0 |
| 20251208 | 590.0 | 615.0 | 574.0 | 582.0 | 298775.0 |
| 20251205 | 592.0 | 605.0 | 578.0 | 590.0 | 579913.0 |
| 20251204 | 645.0 | 649.0 | 591.0 | 592.0 | 688731.0 |
| 20251203 | 614.0 | 660.0 | 595.0 | 649.0 | 872174.0 |
| 20251202 | 567.0 | 623.0 | 560.0 | 614.0 | 1403041.0 |
| 20251201 | 555.0 | 567.0 | 546.0 | 566.0 | 563947.0 |
| 20251128 | 557.0 | 590.0 | 542.0 | 555.0 | 951984.0 |
| 20251127 | 578.0 | 578.0 | 530.0 | 556.0 | 1730785.0 |
| 20251126 | 595.0 | 710.0 | 555.0 | 579.0 | 12599459.0 |
| 20251125 | 562.0 | 574.0 | 543.0 | 548.0 | 363726.0 |
| 20251124 | 604.0 | 610.0 | 533.0 | 560.0 | 891892.0 |
| 20251121 | 673.0 | 699.0 | 600.0 | 603.0 | 660401.0 |
| 20251120 | 605.0 | 679.0 | 601.0 | 642.0 | 634687.0 |
| 20251119 | 622.0 | 628.0 | 600.0 | 606.0 | 362825.0 |
| 20251118 | 650.0 | 661.0 | 605.0 | 622.0 | 774481.0 |
| 20251117 | 683.0 | 694.0 | 651.0 | 652.0 | 508865.0 |
| 20251114 | 690.0 | 692.0 | 676.0 | 683.0 | 219321.0 |
| 20251113 | 704.0 | 720.0 | 683.0 | 688.0 | 422063.0 |
| 20251112 | 697.0 | 717.0 | 690.0 | 710.0 | 347392.0 |
| 20251111 | 707.0 | 721.0 | 680.0 | 696.0 | 866610.0 |
| 20251110 | 740.0 | 749.0 | 705.0 | 706.0 | 830674.0 |
| 20251107 | 748.0 | 772.0 | 721.0 | 734.0 | 582854.0 |
| 20251106 | 774.0 | 774.0 | 734.0 | 747.0 | 827662.0 |
| 20251105 | 754.0 | 769.0 | 734.0 | 760.0 | 655731.0 |
| 20251104 | 754.0 | 785.0 | 748.0 | 760.0 | 563140.0 |
| 20251103 | 789.0 | 840.0 | 752.0 | 752.0 | 1276686.0 |
| 20251031 | 754.0 | 863.0 | 749.0 | 786.0 | 2908818.0 |
| 20251030 | 747.0 | 782.0 | 720.0 | 754.0 | 1560229.0 |
| 20251029 | 762.0 | 773.0 | 731.0 | 748.0 | 2364754.0 |
| 20251028 | 811.0 | 812.0 | 756.0 | 761.0 | 1907021.0 |
| 20251027 | 863.0 | 863.0 | 798.0 | 801.0 | 3500978.0 |