한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260225 | 3470.0 | 3470.0 | 3235.0 | 3470.0 | 1351924.0 |
| 20260224 | 2040.0 | 2670.0 | 1955.0 | 2670.0 | 7347391.0 |
| 20260223 | 1849.0 | 2200.0 | 1795.0 | 2055.0 | 5471361.0 |
| 20260220 | 1940.0 | 1979.0 | 1808.0 | 1845.0 | 1552075.0 |
| 20260219 | 1820.0 | 2360.0 | 1820.0 | 1926.0 | 10416565.0 |
| 20260213 | 1900.0 | 1990.0 | 1752.0 | 1818.0 | 3090355.0 |
| 20260212 | 1632.0 | 2120.0 | 1622.0 | 1950.0 | 10454802.0 |
| 20260211 | 1649.0 | 1669.0 | 1630.0 | 1632.0 | 97335.0 |
| 20260210 | 1624.0 | 1780.0 | 1610.0 | 1664.0 | 435887.0 |
| 20260209 | 1605.0 | 1630.0 | 1593.0 | 1603.0 | 83986.0 |
| 20260206 | 1650.0 | 1650.0 | 1558.0 | 1598.0 | 138060.0 |
| 20260205 | 1638.0 | 1800.0 | 1590.0 | 1656.0 | 667871.0 |
| 20260204 | 1653.0 | 1699.0 | 1620.0 | 1639.0 | 128765.0 |
| 20260203 | 1736.0 | 1740.0 | 1615.0 | 1652.0 | 274846.0 |
| 20260202 | 1720.0 | 1785.0 | 1694.0 | 1738.0 | 97230.0 |
| 20260130 | 1786.0 | 1814.0 | 1730.0 | 1730.0 | 130241.0 |
| 20260129 | 1817.0 | 1817.0 | 1730.0 | 1804.0 | 91010.0 |
| 20260128 | 1821.0 | 1845.0 | 1773.0 | 1817.0 | 140350.0 |
| 20260127 | 1860.0 | 1948.0 | 1788.0 | 1828.0 | 193361.0 |
| 20260126 | 1800.0 | 1900.0 | 1791.0 | 1860.0 | 276963.0 |
| 20260123 | 1765.0 | 1807.0 | 1691.0 | 1792.0 | 182394.0 |
| 20260122 | 1732.0 | 1997.0 | 1701.0 | 1778.0 | 1128853.0 |
| 20260121 | 1800.0 | 1804.0 | 1729.0 | 1749.0 | 194615.0 |
| 20260120 | 1882.0 | 1929.0 | 1822.0 | 1827.0 | 307327.0 |
| 20260119 | 1890.0 | 1950.0 | 1810.0 | 1833.0 | 409122.0 |
| 20260116 | 2000.0 | 2005.0 | 1890.0 | 1920.0 | 373620.0 |
| 20260115 | 2020.0 | 2035.0 | 1914.0 | 2010.0 | 452923.0 |
| 20260114 | 2150.0 | 2205.0 | 2030.0 | 2030.0 | 838835.0 |
| 20260113 | 2005.0 | 2410.0 | 1941.0 | 2220.0 | 3678534.0 |
| 20260112 | 2200.0 | 2370.0 | 1891.0 | 2005.0 | 6470247.0 |
| 20260109 | 1527.0 | 2000.0 | 1527.0 | 2000.0 | 1363680.0 |
| 20260108 | 1559.0 | 1571.0 | 1530.0 | 1542.0 | 33109.0 |
| 20260107 | 1633.0 | 1650.0 | 1560.0 | 1572.0 | 33944.0 |
| 20260106 | 1638.0 | 1638.0 | 1590.0 | 1618.0 | 64096.0 |
| 20260105 | 1585.0 | 1690.0 | 1585.0 | 1646.0 | 176218.0 |
| 20260102 | 1551.0 | 1599.0 | 1545.0 | 1579.0 | 82802.0 |
| 20251230 | 1547.0 | 1580.0 | 1526.0 | 1551.0 | 64898.0 |
| 20251229 | 1506.0 | 1598.0 | 1506.0 | 1547.0 | 99477.0 |
| 20251226 | 1500.0 | 1529.0 | 1482.0 | 1522.0 | 107567.0 |
| 20251224 | 1645.0 | 1700.0 | 1525.0 | 1529.0 | 418369.0 |
| 20251223 | 1504.0 | 1509.0 | 1417.0 | 1500.0 | 108086.0 |
| 20251222 | 1500.0 | 1500.0 | 1443.0 | 1461.0 | 141573.0 |
| 20251219 | 1503.0 | 1523.0 | 1490.0 | 1500.0 | 34763.0 |
| 20251218 | 1554.0 | 1554.0 | 1495.0 | 1503.0 | 56649.0 |
| 20251217 | 1545.0 | 1584.0 | 1540.0 | 1554.0 | 63091.0 |
| 20251216 | 1625.0 | 1690.0 | 1525.0 | 1545.0 | 165362.0 |
| 20251215 | 1552.0 | 1596.0 | 1550.0 | 1579.0 | 48558.0 |
| 20251212 | 1607.0 | 1670.0 | 1595.0 | 1602.0 | 86887.0 |
| 20251211 | 1548.0 | 1656.0 | 1548.0 | 1607.0 | 209318.0 |
| 20251210 | 1608.0 | 1608.0 | 1535.0 | 1547.0 | 84863.0 |
| 20251209 | 1529.0 | 1610.0 | 1529.0 | 1609.0 | 144919.0 |
| 20251208 | 1536.0 | 1550.0 | 1450.0 | 1529.0 | 101537.0 |
| 20251205 | 1510.0 | 1600.0 | 1502.0 | 1536.0 | 38466.0 |
| 20251204 | 1510.0 | 1545.0 | 1490.0 | 1510.0 | 51238.0 |
| 20251203 | 1511.0 | 1600.0 | 1490.0 | 1511.0 | 85580.0 |
| 20251202 | 1491.0 | 1524.0 | 1491.0 | 1511.0 | 57868.0 |
| 20251201 | 1494.0 | 1525.0 | 1489.0 | 1504.0 | 91120.0 |
| 20251128 | 1459.0 | 1519.0 | 1451.0 | 1494.0 | 83818.0 |
| 20251127 | 1566.0 | 1577.0 | 1459.0 | 1459.0 | 282919.0 |
| 20251126 | 1560.0 | 1625.0 | 1560.0 | 1577.0 | 71918.0 |
| 20251125 | 1603.0 | 1690.0 | 1562.0 | 1576.0 | 159172.0 |
| 20251124 | 1583.0 | 1700.0 | 1583.0 | 1609.0 | 190356.0 |
| 20251121 | 1570.0 | 1605.0 | 1535.0 | 1598.0 | 148321.0 |
| 20251120 | 1634.0 | 1650.0 | 1588.0 | 1604.0 | 196842.0 |
| 20251119 | 1647.0 | 1725.0 | 1618.0 | 1650.0 | 351357.0 |
| 20251118 | 1720.0 | 1745.0 | 1627.0 | 1699.0 | 809402.0 |
| 20251117 | 1490.0 | 1930.0 | 1476.0 | 1720.0 | 6942020.0 |
| 20251114 | 1526.0 | 1540.0 | 1480.0 | 1485.0 | 63980.0 |
| 20251113 | 1610.0 | 1637.0 | 1525.0 | 1526.0 | 106153.0 |
| 20251112 | 1489.0 | 1624.0 | 1489.0 | 1610.0 | 205564.0 |
| 20251111 | 1530.0 | 1533.0 | 1446.0 | 1475.0 | 63337.0 |
| 20251110 | 1430.0 | 1510.0 | 1430.0 | 1506.0 | 89365.0 |
| 20251107 | 1441.0 | 1480.0 | 1412.0 | 1430.0 | 34816.0 |
| 20251106 | 1435.0 | 1484.0 | 1408.0 | 1441.0 | 44924.0 |
| 20251105 | 1456.0 | 1456.0 | 1385.0 | 1435.0 | 45467.0 |
| 20251104 | 1447.0 | 1495.0 | 1434.0 | 1457.0 | 49299.0 |
| 20251103 | 1488.0 | 1518.0 | 1420.0 | 1428.0 | 96190.0 |
| 20251031 | 1514.0 | 1550.0 | 1488.0 | 1488.0 | 66886.0 |
| 20251030 | 1540.0 | 1540.0 | 1495.0 | 1495.0 | 73230.0 |
| 20251029 | 1520.0 | 1534.0 | 1520.0 | 1524.0 | 46720.0 |