한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260223 | 16120.0 | 16120.0 | 14510.0 | 16120.0 | 4570271.0 |
| 20260220 | 9610.0 | 12400.0 | 9450.0 | 12400.0 | 1841846.0 |
| 20260219 | 9750.0 | 9780.0 | 9240.0 | 9540.0 | 231948.0 |
| 20260213 | 8870.0 | 9500.0 | 8820.0 | 9200.0 | 297163.0 |
| 20260212 | 8700.0 | 8970.0 | 8630.0 | 8820.0 | 130613.0 |
| 20260211 | 8360.0 | 8690.0 | 8360.0 | 8590.0 | 54389.0 |
| 20260210 | 8890.0 | 8890.0 | 8310.0 | 8400.0 | 205453.0 |
| 20260209 | 9250.0 | 9250.0 | 8740.0 | 8780.0 | 172630.0 |
| 20260206 | 9330.0 | 9440.0 | 8940.0 | 9000.0 | 66898.0 |
| 20260205 | 9770.0 | 9890.0 | 9320.0 | 9510.0 | 120957.0 |
| 20260204 | 9420.0 | 10180.0 | 9390.0 | 10000.0 | 230617.0 |
| 20260203 | 9410.0 | 9590.0 | 9280.0 | 9390.0 | 86346.0 |
| 20260202 | 9400.0 | 9480.0 | 9170.0 | 9170.0 | 110670.0 |
| 20260130 | 9480.0 | 9560.0 | 9340.0 | 9420.0 | 127861.0 |
| 20260129 | 9530.0 | 9700.0 | 9000.0 | 9420.0 | 150676.0 |
| 20260128 | 9420.0 | 9470.0 | 9250.0 | 9300.0 | 125811.0 |
| 20260127 | 9280.0 | 9550.0 | 9230.0 | 9390.0 | 73265.0 |
| 20260126 | 9250.0 | 9460.0 | 9060.0 | 9300.0 | 115528.0 |
| 20260123 | 8900.0 | 9210.0 | 8830.0 | 9080.0 | 85687.0 |
| 20260122 | 8880.0 | 9130.0 | 8800.0 | 8960.0 | 91156.0 |
| 20260121 | 8960.0 | 9040.0 | 8860.0 | 8960.0 | 41732.0 |
| 20260120 | 8940.0 | 9160.0 | 8810.0 | 9010.0 | 44656.0 |
| 20260119 | 8920.0 | 8990.0 | 8830.0 | 8940.0 | 42896.0 |
| 20260116 | 9030.0 | 9100.0 | 8800.0 | 8920.0 | 143721.0 |
| 20260115 | 9250.0 | 9250.0 | 8960.0 | 9020.0 | 162993.0 |
| 20260114 | 9100.0 | 9300.0 | 9010.0 | 9170.0 | 40820.0 |
| 20260113 | 9110.0 | 9170.0 | 9030.0 | 9170.0 | 95726.0 |
| 20260112 | 9150.0 | 9250.0 | 9020.0 | 9110.0 | 73702.0 |
| 20260109 | 9150.0 | 9270.0 | 9110.0 | 9160.0 | 64829.0 |
| 20260108 | 9280.0 | 9330.0 | 9130.0 | 9220.0 | 69800.0 |
| 20260107 | 9330.0 | 9460.0 | 9030.0 | 9280.0 | 93221.0 |
| 20260106 | 9400.0 | 9480.0 | 9290.0 | 9330.0 | 47150.0 |
| 20260105 | 9440.0 | 9590.0 | 9180.0 | 9380.0 | 73841.0 |
| 20260102 | 9380.0 | 9450.0 | 9290.0 | 9370.0 | 59470.0 |
| 20251230 | 9350.0 | 9450.0 | 9160.0 | 9380.0 | 86295.0 |
| 20251229 | 9350.0 | 9450.0 | 9070.0 | 9220.0 | 169134.0 |
| 20251226 | 9220.0 | 9380.0 | 9180.0 | 9340.0 | 67492.0 |
| 20251224 | 9160.0 | 9290.0 | 9070.0 | 9260.0 | 102490.0 |
| 20251223 | 9200.0 | 9360.0 | 9060.0 | 9210.0 | 91958.0 |
| 20251222 | 9320.0 | 9400.0 | 9130.0 | 9270.0 | 69859.0 |
| 20251219 | 9000.0 | 9250.0 | 8950.0 | 9170.0 | 81855.0 |
| 20251218 | 8900.0 | 9100.0 | 8840.0 | 8950.0 | 69542.0 |
| 20251217 | 8810.0 | 9000.0 | 8800.0 | 8990.0 | 47623.0 |
| 20251216 | 8850.0 | 9130.0 | 8800.0 | 8800.0 | 44950.0 |
| 20251215 | 8750.0 | 9030.0 | 8750.0 | 8930.0 | 41385.0 |
| 20251212 | 8940.0 | 9120.0 | 8740.0 | 8920.0 | 78854.0 |
| 20251211 | 9320.0 | 9320.0 | 8860.0 | 8860.0 | 115170.0 |
| 20251210 | 9120.0 | 9290.0 | 9120.0 | 9210.0 | 35081.0 |
| 20251209 | 9200.0 | 9370.0 | 9110.0 | 9110.0 | 40420.0 |
| 20251208 | 9160.0 | 9430.0 | 9090.0 | 9240.0 | 46732.0 |
| 20251205 | 8980.0 | 9230.0 | 8850.0 | 9230.0 | 65671.0 |
| 20251204 | 9470.0 | 9550.0 | 8980.0 | 9080.0 | 532558.0 |
| 20251203 | 9460.0 | 9470.0 | 9240.0 | 9470.0 | 43454.0 |
| 20251202 | 9340.0 | 9500.0 | 9250.0 | 9350.0 | 142669.0 |
| 20251201 | 9310.0 | 9530.0 | 9200.0 | 9410.0 | 58866.0 |
| 20251128 | 9480.0 | 9480.0 | 9090.0 | 9310.0 | 64199.0 |
| 20251127 | 9080.0 | 9390.0 | 9080.0 | 9270.0 | 52851.0 |
| 20251126 | 8900.0 | 9240.0 | 8850.0 | 9070.0 | 44585.0 |
| 20251125 | 8790.0 | 9110.0 | 8790.0 | 8960.0 | 101021.0 |
| 20251124 | 9110.0 | 9110.0 | 8800.0 | 8840.0 | 48667.0 |
| 20251121 | 8930.0 | 9030.0 | 8800.0 | 8940.0 | 99336.0 |
| 20251120 | 9220.0 | 9420.0 | 9100.0 | 9100.0 | 71811.0 |
| 20251119 | 9300.0 | 9370.0 | 9100.0 | 9210.0 | 205291.0 |
| 20251118 | 9720.0 | 9720.0 | 9220.0 | 9330.0 | 277471.0 |
| 20251117 | 9730.0 | 9910.0 | 9650.0 | 9720.0 | 119960.0 |
| 20251114 | 9850.0 | 9930.0 | 9550.0 | 9710.0 | 165623.0 |
| 20251113 | 10030.0 | 10100.0 | 9670.0 | 9930.0 | 193250.0 |
| 20251112 | 9330.0 | 10090.0 | 9300.0 | 10050.0 | 335218.0 |
| 20251111 | 9330.0 | 9350.0 | 9150.0 | 9330.0 | 186791.0 |
| 20251110 | 9190.0 | 9450.0 | 9030.0 | 9300.0 | 530559.0 |
| 20251107 | 9100.0 | 9390.0 | 8580.0 | 9140.0 | 254042.0 |
| 20251106 | 8760.0 | 9140.0 | 8670.0 | 9080.0 | 183492.0 |
| 20251105 | 8880.0 | 8900.0 | 8640.0 | 8760.0 | 155710.0 |
| 20251104 | 8840.0 | 8890.0 | 8560.0 | 8890.0 | 281443.0 |
| 20251103 | 8770.0 | 8890.0 | 8660.0 | 8840.0 | 171207.0 |
| 20251031 | 8720.0 | 8880.0 | 8580.0 | 8770.0 | 218549.0 |
| 20251030 | 8700.0 | 8840.0 | 8620.0 | 8720.0 | 147525.0 |
| 20251029 | 8600.0 | 8760.0 | 8530.0 | 8700.0 | 148664.0 |
| 20251028 | 8540.0 | 8630.0 | 8450.0 | 8600.0 | 113883.0 |
| 20251027 | 8390.0 | 8550.0 | 8340.0 | 8540.0 | 163571.0 |