한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 1533.0 | 1533.0 | 1080.0 | 1080.0 | 5572621.0 |
| 20260212 | 1563.0 | 1570.0 | 1510.0 | 1542.0 | 286111.0 |
| 20260211 | 1615.0 | 1615.0 | 1510.0 | 1563.0 | 215487.0 |
| 20260210 | 1586.0 | 1630.0 | 1560.0 | 1615.0 | 382262.0 |
| 20260209 | 1632.0 | 1668.0 | 1580.0 | 1599.0 | 150923.0 |
| 20260206 | 1630.0 | 1645.0 | 1598.0 | 1616.0 | 195578.0 |
| 20260205 | 1644.0 | 1662.0 | 1597.0 | 1644.0 | 175196.0 |
| 20260204 | 1659.0 | 1729.0 | 1635.0 | 1644.0 | 296609.0 |
| 20260203 | 1600.0 | 1645.0 | 1572.0 | 1643.0 | 253163.0 |
| 20260202 | 1631.0 | 1632.0 | 1580.0 | 1600.0 | 139775.0 |
| 20260130 | 1683.0 | 1683.0 | 1579.0 | 1631.0 | 293922.0 |
| 20260129 | 1592.0 | 1694.0 | 1530.0 | 1683.0 | 809738.0 |
| 20260128 | 1678.0 | 1719.0 | 1566.0 | 1592.0 | 692725.0 |
| 20260127 | 1780.0 | 1817.0 | 1650.0 | 1721.0 | 712466.0 |
| 20260126 | 1751.0 | 1760.0 | 1727.0 | 1747.0 | 526615.0 |
| 20260123 | 1832.0 | 1843.0 | 1710.0 | 1755.0 | 525415.0 |
| 20260122 | 1760.0 | 1845.0 | 1720.0 | 1814.0 | 801061.0 |
| 20260121 | 1587.0 | 1774.0 | 1581.0 | 1760.0 | 1925767.0 |
| 20260120 | 1551.0 | 1587.0 | 1510.0 | 1539.0 | 528098.0 |
| 20260119 | 1649.0 | 1649.0 | 1515.0 | 1607.0 | 828489.0 |
| 20260116 | 1578.0 | 1660.0 | 1512.0 | 1649.0 | 546968.0 |
| 20260115 | 1631.0 | 1662.0 | 1500.0 | 1618.0 | 745931.0 |
| 20260114 | 1647.0 | 1695.0 | 1618.0 | 1659.0 | 373297.0 |
| 20260113 | 1683.0 | 1700.0 | 1636.0 | 1647.0 | 493200.0 |
| 20260112 | 1687.0 | 1700.0 | 1630.0 | 1693.0 | 328083.0 |
| 20260109 | 1691.0 | 1717.0 | 1630.0 | 1693.0 | 495417.0 |
| 20260108 | 1722.0 | 1722.0 | 1600.0 | 1690.0 | 325727.0 |
| 20260107 | 1663.0 | 1706.0 | 1572.0 | 1695.0 | 523205.0 |
| 20260106 | 1563.0 | 1670.0 | 1407.0 | 1663.0 | 983253.0 |
| 20260105 | 1655.0 | 1684.0 | 1570.0 | 1570.0 | 592954.0 |
| 20260102 | 1740.0 | 1775.0 | 1620.0 | 1700.0 | 404681.0 |
| 20251230 | 1775.0 | 1811.0 | 1736.0 | 1775.0 | 783066.0 |
| 20251229 | 1751.0 | 1763.0 | 1705.0 | 1750.0 | 299876.0 |
| 20251226 | 1800.0 | 1800.0 | 1727.0 | 1764.0 | 488541.0 |
| 20251224 | 1789.0 | 1796.0 | 1750.0 | 1770.0 | 258792.0 |
| 20251223 | 1808.0 | 1820.0 | 1758.0 | 1789.0 | 492640.0 |
| 20251222 | 1850.0 | 1850.0 | 1760.0 | 1800.0 | 454356.0 |
| 20251219 | 1848.0 | 1860.0 | 1770.0 | 1850.0 | 608293.0 |
| 20251218 | 1856.0 | 1894.0 | 1826.0 | 1848.0 | 508061.0 |
| 20251217 | 1845.0 | 1880.0 | 1700.0 | 1846.0 | 658578.0 |
| 20251216 | 1780.0 | 1878.0 | 1700.0 | 1845.0 | 835341.0 |
| 20251215 | 1629.0 | 1758.0 | 1629.0 | 1753.0 | 446492.0 |
| 20251212 | 1645.0 | 1696.0 | 1621.0 | 1684.0 | 367236.0 |
| 20251211 | 1729.0 | 1729.0 | 1646.0 | 1657.0 | 328463.0 |
| 20251210 | 1678.0 | 1697.0 | 1663.0 | 1689.0 | 366758.0 |
| 20251209 | 1710.0 | 1710.0 | 1661.0 | 1687.0 | 337633.0 |
| 20251208 | 1720.0 | 1720.0 | 1661.0 | 1683.0 | 305193.0 |
| 20251205 | 1690.0 | 1718.0 | 1679.0 | 1683.0 | 419434.0 |
| 20251204 | 1719.0 | 1720.0 | 1680.0 | 1690.0 | 337719.0 |
| 20251203 | 1734.0 | 1734.0 | 1684.0 | 1691.0 | 398832.0 |
| 20251202 | 1705.0 | 1719.0 | 1685.0 | 1709.0 | 349452.0 |
| 20251201 | 1700.0 | 1724.0 | 1615.0 | 1705.0 | 509065.0 |
| 20251128 | 1616.0 | 1700.0 | 1590.0 | 1693.0 | 421727.0 |
| 20251127 | 1680.0 | 1681.0 | 1606.0 | 1616.0 | 492142.0 |
| 20251126 | 1706.0 | 1725.0 | 1666.0 | 1680.0 | 408823.0 |
| 20251125 | 1747.0 | 1770.0 | 1661.0 | 1706.0 | 484336.0 |
| 20251124 | 1710.0 | 1730.0 | 1690.0 | 1708.0 | 342468.0 |
| 20251121 | 1715.0 | 1720.0 | 1633.0 | 1707.0 | 407675.0 |
| 20251120 | 1730.0 | 1739.0 | 1642.0 | 1714.0 | 447523.0 |
| 20251119 | 1710.0 | 1749.0 | 1702.0 | 1711.0 | 430595.0 |
| 20251118 | 1634.0 | 1698.0 | 1540.0 | 1689.0 | 435666.0 |
| 20251117 | 1603.0 | 1636.0 | 1570.0 | 1634.0 | 391454.0 |
| 20251114 | 1614.0 | 1637.0 | 1593.0 | 1603.0 | 395036.0 |
| 20251113 | 1639.0 | 1660.0 | 1564.0 | 1614.0 | 552605.0 |
| 20251112 | 1705.0 | 1714.0 | 1640.0 | 1641.0 | 421729.0 |
| 20251111 | 1706.0 | 1727.0 | 1662.0 | 1706.0 | 531107.0 |
| 20251110 | 1735.0 | 1735.0 | 1632.0 | 1706.0 | 285148.0 |
| 20251107 | 1647.0 | 1739.0 | 1521.0 | 1725.0 | 690737.0 |
| 20251106 | 1647.0 | 1669.0 | 1565.0 | 1647.0 | 486755.0 |
| 20251105 | 1708.0 | 1739.0 | 1619.0 | 1647.0 | 339541.0 |
| 20251104 | 1728.0 | 1728.0 | 1671.0 | 1705.0 | 368291.0 |
| 20251103 | 1770.0 | 1770.0 | 1671.0 | 1728.0 | 225409.0 |
| 20251031 | 1727.0 | 1759.0 | 1650.0 | 1728.0 | 387547.0 |
| 20251030 | 1707.0 | 1739.0 | 1691.0 | 1728.0 | 247277.0 |
| 20251029 | 1652.0 | 1740.0 | 1645.0 | 1720.0 | 399399.0 |
| 20251028 | 1733.0 | 1745.0 | 1676.0 | 1727.0 | 90754.0 |
| 20251027 | 1735.0 | 1745.0 | 1710.0 | 1732.0 | 306343.0 |
| 20251024 | 1735.0 | 1737.0 | 1700.0 | 1735.0 | 158497.0 |
| 20251023 | 1768.0 | 1768.0 | 1721.0 | 1735.0 | 300189.0 |
| 20251022 | 1731.0 | 1763.0 | 1705.0 | 1750.0 | 242949.0 |
| 20251021 | 1721.0 | 1751.0 | 1699.0 | 1744.0 | 330277.0 |
| 20251020 | 1770.0 | 1770.0 | 1736.0 | 1736.0 | 169469.0 |