한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 10380.0 | 14670.0 | 9360.0 | 14670.0 | 9459935.0 |
| 20260212 | 11290.0 | 11290.0 | 10300.0 | 11290.0 | 1074835.0 |
| 20260211 | 7200.0 | 8690.0 | 7170.0 | 8690.0 | 5941687.0 |
| 20260210 | 5380.0 | 6690.0 | 5250.0 | 6690.0 | 9090605.0 |
| 20260209 | 4565.0 | 5730.0 | 4550.0 | 5150.0 | 8173488.0 |
| 20260206 | 4580.0 | 4630.0 | 4380.0 | 4480.0 | 147267.0 |
| 20260205 | 4720.0 | 4830.0 | 4650.0 | 4650.0 | 71918.0 |
| 20260204 | 4715.0 | 4885.0 | 4665.0 | 4810.0 | 104009.0 |
| 20260203 | 4560.0 | 4755.0 | 4560.0 | 4715.0 | 108953.0 |
| 20260202 | 4615.0 | 4760.0 | 4545.0 | 4570.0 | 157725.0 |
| 20260130 | 4990.0 | 5060.0 | 4700.0 | 4730.0 | 209662.0 |
| 20260129 | 4890.0 | 5080.0 | 4750.0 | 4990.0 | 321899.0 |
| 20260128 | 4895.0 | 4920.0 | 4750.0 | 4890.0 | 225250.0 |
| 20260127 | 4865.0 | 4945.0 | 4680.0 | 4840.0 | 270290.0 |
| 20260126 | 4800.0 | 4965.0 | 4800.0 | 4860.0 | 338951.0 |
| 20260123 | 4880.0 | 5290.0 | 4730.0 | 4750.0 | 1237159.0 |
| 20260122 | 5080.0 | 5760.0 | 4750.0 | 4875.0 | 3652369.0 |
| 20260121 | 5000.0 | 5130.0 | 4900.0 | 5030.0 | 422149.0 |
| 20260120 | 5150.0 | 5480.0 | 5100.0 | 5210.0 | 951652.0 |
| 20260119 | 5270.0 | 5650.0 | 5050.0 | 5150.0 | 2080851.0 |
| 20260116 | 5610.0 | 5800.0 | 5120.0 | 5220.0 | 1266270.0 |
| 20260115 | 6070.0 | 6130.0 | 5460.0 | 5580.0 | 1453409.0 |
| 20260114 | 6190.0 | 6800.0 | 5770.0 | 6070.0 | 15702630.0 |
| 20260113 | 4545.0 | 5490.0 | 4530.0 | 5490.0 | 2138350.0 |
| 20260112 | 4200.0 | 4345.0 | 4140.0 | 4225.0 | 213277.0 |
| 20260109 | 4150.0 | 4300.0 | 4115.0 | 4185.0 | 120762.0 |
| 20260108 | 4340.0 | 4360.0 | 4160.0 | 4185.0 | 122434.0 |
| 20260107 | 4220.0 | 4360.0 | 4130.0 | 4360.0 | 197305.0 |
| 20260106 | 4260.0 | 4350.0 | 4130.0 | 4195.0 | 164177.0 |
| 20260105 | 3960.0 | 4535.0 | 3950.0 | 4255.0 | 1525054.0 |
| 20260102 | 3960.0 | 4355.0 | 3900.0 | 3995.0 | 609209.0 |
| 20251230 | 3905.0 | 4020.0 | 3905.0 | 3920.0 | 133962.0 |
| 20251229 | 4045.0 | 4240.0 | 3925.0 | 3940.0 | 393414.0 |
| 20251226 | 4350.0 | 5080.0 | 3910.0 | 3910.0 | 1154701.0 |
| 20251224 | 4405.0 | 4500.0 | 4310.0 | 4360.0 | 144249.0 |
| 20251223 | 4465.0 | 4510.0 | 4290.0 | 4390.0 | 206974.0 |
| 20251222 | 4600.0 | 4610.0 | 4440.0 | 4510.0 | 168231.0 |
| 20251219 | 4515.0 | 4735.0 | 4380.0 | 4475.0 | 418399.0 |
| 20251218 | 4600.0 | 4650.0 | 4480.0 | 4495.0 | 206657.0 |
| 20251217 | 4800.0 | 5040.0 | 4670.0 | 4690.0 | 317455.0 |
| 20251216 | 4965.0 | 4965.0 | 4727.0 | 4765.0 | 277708.0 |
| 20251215 | 5080.0 | 5080.0 | 4880.0 | 4960.0 | 305508.0 |
| 20251212 | 5270.0 | 5270.0 | 4985.0 | 5100.0 | 346719.0 |
| 20251211 | 5110.0 | 5490.0 | 5110.0 | 5210.0 | 824439.0 |
| 20251210 | 5150.0 | 5300.0 | 5000.0 | 5180.0 | 446107.0 |
| 20251209 | 4970.0 | 5750.0 | 4760.0 | 5210.0 | 2979940.0 |
| 20251208 | 5100.0 | 5200.0 | 4875.0 | 4940.0 | 482696.0 |
| 20251205 | 5510.0 | 5570.0 | 5110.0 | 5140.0 | 529287.0 |
| 20251204 | 5680.0 | 5850.0 | 5400.0 | 5490.0 | 684260.0 |
| 20251203 | 5650.0 | 6090.0 | 5630.0 | 5630.0 | 1407543.0 |
| 20251202 | 5550.0 | 5990.0 | 5300.0 | 5650.0 | 2007303.0 |
| 20251201 | 5920.0 | 5970.0 | 5510.0 | 5550.0 | 645335.0 |
| 20251128 | 5730.0 | 5900.0 | 5590.0 | 5730.0 | 885842.0 |
| 20251127 | 6350.0 | 6400.0 | 5600.0 | 5650.0 | 1401921.0 |
| 20251126 | 6010.0 | 6320.0 | 5940.0 | 6170.0 | 2563763.0 |
| 20251125 | 5820.0 | 6900.0 | 5810.0 | 5920.0 | 6529752.0 |
| 20251124 | 6120.0 | 6800.0 | 5830.0 | 5850.0 | 2052161.0 |
| 20251121 | 6780.0 | 7100.0 | 6190.0 | 6270.0 | 6722484.0 |
| 20251120 | 6380.0 | 6780.0 | 6220.0 | 6720.0 | 4452831.0 |
| 20251119 | 6700.0 | 7900.0 | 6210.0 | 6410.0 | 13503081.0 |
| 20251118 | 5080.0 | 6630.0 | 4975.0 | 6630.0 | 8368285.0 |
| 20251117 | 4820.0 | 5660.0 | 4650.0 | 5100.0 | 3534078.0 |
| 20251114 | 4970.0 | 6180.0 | 4970.0 | 5250.0 | 8560345.0 |
| 20251113 | 5100.0 | 5880.0 | 4930.0 | 4970.0 | 4059061.0 |
| 20251112 | 5720.0 | 6460.0 | 5100.0 | 5210.0 | 6482092.0 |
| 20251111 | 4605.0 | 6250.0 | 4350.0 | 5830.0 | 19185487.0 |
| 20251110 | 5240.0 | 5590.0 | 4760.0 | 4815.0 | 3775274.0 |
| 20251107 | 5610.0 | 5860.0 | 4645.0 | 4890.0 | 6490178.0 |
| 20251106 | 5210.0 | 6050.0 | 5050.0 | 6050.0 | 5183104.0 |
| 20251105 | 3585.0 | 4660.0 | 3490.0 | 4660.0 | 3554101.0 |
| 20251104 | 3485.0 | 3830.0 | 3445.0 | 3585.0 | 90156.0 |
| 20251103 | 3465.0 | 3560.0 | 3400.0 | 3490.0 | 26124.0 |
| 20251031 | 3615.0 | 3650.0 | 3400.0 | 3500.0 | 47047.0 |
| 20251030 | 3700.0 | 3700.0 | 3335.0 | 3535.0 | 172358.0 |
| 20251029 | 3380.0 | 3415.0 | 3340.0 | 3340.0 | 13198.0 |
| 20251028 | 3360.0 | 3420.0 | 3360.0 | 3375.0 | 14164.0 |
| 20251027 | 3370.0 | 3510.0 | 3145.0 | 3360.0 | 76749.0 |
| 20251024 | 3510.0 | 3600.0 | 3350.0 | 3370.0 | 115277.0 |
| 20251023 | 3600.0 | 3605.0 | 3460.0 | 3490.0 | 21656.0 |
| 20251022 | 3480.0 | 3620.0 | 3455.0 | 3600.0 | 28997.0 |
| 20251021 | 3520.0 | 3605.0 | 3455.0 | 3480.0 | 26425.0 |
| 20251020 | 3520.0 | 3605.0 | 3500.0 | 3520.0 | 27929.0 |