한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260227 | 1238.0 | 1309.0 | 1238.0 | 1305.0 | 5620271.0 |
| 20260226 | 1140.0 | 1391.0 | 1091.0 | 1250.0 | 44508792.0 |
| 20260225 | 1210.0 | 1330.0 | 1180.0 | 1190.0 | 65054488.0 |
| 20260224 | 800.0 | 1028.0 | 800.0 | 1028.0 | 54846702.0 |
| 20260223 | 730.0 | 840.0 | 730.0 | 791.0 | 10528391.0 |
| 20260220 | 721.0 | 736.0 | 712.0 | 729.0 | 1737865.0 |
| 20260219 | 705.0 | 727.0 | 701.0 | 723.0 | 2145006.0 |
| 20260213 | 727.0 | 728.0 | 680.0 | 686.0 | 4430463.0 |
| 20260212 | 764.0 | 785.0 | 738.0 | 738.0 | 1901309.0 |
| 20260211 | 768.0 | 771.0 | 752.0 | 757.0 | 996773.0 |
| 20260210 | 760.0 | 773.0 | 746.0 | 767.0 | 1605816.0 |
| 20260209 | 756.0 | 803.0 | 756.0 | 758.0 | 1841144.0 |
| 20260206 | 768.0 | 782.0 | 736.0 | 755.0 | 1431854.0 |
| 20260205 | 799.0 | 818.0 | 781.0 | 783.0 | 1469003.0 |
| 20260204 | 782.0 | 800.0 | 774.0 | 800.0 | 1730514.0 |
| 20260203 | 775.0 | 789.0 | 765.0 | 779.0 | 1203548.0 |
| 20260202 | 797.0 | 798.0 | 757.0 | 762.0 | 1796612.0 |
| 20260130 | 810.0 | 821.0 | 787.0 | 799.0 | 2379754.0 |
| 20260129 | 795.0 | 835.0 | 759.0 | 809.0 | 4323692.0 |
| 20260128 | 777.0 | 800.0 | 767.0 | 779.0 | 1822542.0 |
| 20260127 | 783.0 | 784.0 | 757.0 | 774.0 | 1914002.0 |
| 20260126 | 731.0 | 793.0 | 731.0 | 786.0 | 5640393.0 |
| 20260123 | 717.0 | 726.0 | 705.0 | 725.0 | 1942389.0 |
| 20260122 | 688.0 | 725.0 | 686.0 | 715.0 | 3045793.0 |
| 20260121 | 716.0 | 716.0 | 681.0 | 687.0 | 1998813.0 |
| 20260120 | 690.0 | 719.0 | 690.0 | 717.0 | 2350828.0 |
| 20260119 | 676.0 | 690.0 | 671.0 | 689.0 | 964197.0 |
| 20260116 | 687.0 | 698.0 | 677.0 | 678.0 | 764097.0 |
| 20260115 | 693.0 | 693.0 | 675.0 | 687.0 | 1018115.0 |
| 20260114 | 684.0 | 698.0 | 680.0 | 693.0 | 641655.0 |
| 20260113 | 688.0 | 699.0 | 677.0 | 684.0 | 1053023.0 |
| 20260112 | 698.0 | 706.0 | 684.0 | 687.0 | 974159.0 |
| 20260109 | 706.0 | 706.0 | 687.0 | 698.0 | 820108.0 |
| 20260108 | 733.0 | 733.0 | 701.0 | 704.0 | 907846.0 |
| 20260107 | 745.0 | 760.0 | 721.0 | 731.0 | 1523209.0 |
| 20260106 | 732.0 | 741.0 | 725.0 | 738.0 | 1066154.0 |
| 20260105 | 741.0 | 757.0 | 727.0 | 736.0 | 1716770.0 |
| 20260102 | 696.0 | 729.0 | 696.0 | 723.0 | 1235946.0 |
| 20251230 | 687.0 | 701.0 | 683.0 | 696.0 | 896580.0 |
| 20251229 | 683.0 | 691.0 | 674.0 | 687.0 | 416415.0 |
| 20251226 | 693.0 | 696.0 | 679.0 | 683.0 | 603786.0 |
| 20251224 | 698.0 | 704.0 | 686.0 | 686.0 | 397474.0 |
| 20251223 | 701.0 | 703.0 | 692.0 | 698.0 | 430093.0 |
| 20251222 | 680.0 | 704.0 | 680.0 | 700.0 | 752783.0 |
| 20251219 | 677.0 | 683.0 | 670.0 | 680.0 | 268717.0 |
| 20251218 | 679.0 | 679.0 | 670.0 | 675.0 | 449202.0 |
| 20251217 | 690.0 | 690.0 | 675.0 | 680.0 | 463608.0 |
| 20251216 | 692.0 | 692.0 | 678.0 | 679.0 | 831417.0 |
| 20251215 | 702.0 | 703.0 | 690.0 | 692.0 | 480610.0 |
| 20251212 | 717.0 | 720.0 | 698.0 | 701.0 | 543348.0 |
| 20251211 | 695.0 | 732.0 | 690.0 | 717.0 | 1126337.0 |
| 20251210 | 697.0 | 704.0 | 691.0 | 693.0 | 316105.0 |
| 20251209 | 694.0 | 699.0 | 691.0 | 695.0 | 378666.0 |
| 20251208 | 701.0 | 710.0 | 695.0 | 699.0 | 454268.0 |
| 20251205 | 709.0 | 709.0 | 693.0 | 701.0 | 492778.0 |
| 20251204 | 707.0 | 708.0 | 692.0 | 700.0 | 596000.0 |
| 20251203 | 709.0 | 711.0 | 703.0 | 707.0 | 268788.0 |
| 20251202 | 723.0 | 723.0 | 706.0 | 709.0 | 419900.0 |
| 20251201 | 710.0 | 735.0 | 710.0 | 724.0 | 564066.0 |
| 20251128 | 698.0 | 712.0 | 696.0 | 710.0 | 346225.0 |
| 20251127 | 700.0 | 708.0 | 694.0 | 698.0 | 347853.0 |
| 20251126 | 692.0 | 700.0 | 690.0 | 699.0 | 358721.0 |
| 20251125 | 671.0 | 693.0 | 671.0 | 691.0 | 531529.0 |
| 20251124 | 692.0 | 692.0 | 665.0 | 668.0 | 1076355.0 |
| 20251121 | 705.0 | 706.0 | 685.0 | 691.0 | 1009134.0 |
| 20251120 | 693.0 | 718.0 | 693.0 | 712.0 | 483548.0 |
| 20251119 | 699.0 | 707.0 | 685.0 | 691.0 | 629884.0 |
| 20251118 | 717.0 | 742.0 | 700.0 | 702.0 | 1060292.0 |
| 20251117 | 725.0 | 732.0 | 709.0 | 711.0 | 735266.0 |
| 20251114 | 747.0 | 748.0 | 722.0 | 724.0 | 733088.0 |
| 20251113 | 767.0 | 767.0 | 740.0 | 749.0 | 691208.0 |
| 20251112 | 747.0 | 765.0 | 738.0 | 765.0 | 539629.0 |
| 20251111 | 740.0 | 779.0 | 738.0 | 748.0 | 745462.0 |
| 20251110 | 724.0 | 744.0 | 721.0 | 739.0 | 564310.0 |
| 20251107 | 754.0 | 754.0 | 715.0 | 723.0 | 764663.0 |
| 20251106 | 745.0 | 772.0 | 733.0 | 754.0 | 623314.0 |
| 20251105 | 749.0 | 750.0 | 710.0 | 732.0 | 1160243.0 |
| 20251104 | 760.0 | 770.0 | 738.0 | 750.0 | 955802.0 |
| 20251103 | 777.0 | 782.0 | 757.0 | 757.0 | 1246604.0 |
| 20251031 | 794.0 | 799.0 | 775.0 | 777.0 | 1102205.0 |