한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 258.0 | 258.0 | 232.0 | 238.0 | 7216935.0 |
| 20260212 | 267.0 | 310.0 | 250.0 | 260.0 | 14696342.0 |
| 20260211 | 339.0 | 340.0 | 256.0 | 267.0 | 15971947.0 |
| 20260210 | 338.0 | 345.0 | 335.0 | 338.0 | 2132095.0 |
| 20260209 | 357.0 | 359.0 | 330.0 | 338.0 | 4725561.0 |
| 20260206 | 370.0 | 373.0 | 343.0 | 359.0 | 4000497.0 |
| 20260205 | 343.0 | 427.0 | 340.0 | 370.0 | 24725442.0 |
| 20260204 | 368.0 | 370.0 | 335.0 | 342.0 | 4166842.0 |
| 20260203 | 357.0 | 369.0 | 354.0 | 368.0 | 1165870.0 |
| 20260202 | 376.0 | 384.0 | 355.0 | 355.0 | 1753921.0 |
| 20260130 | 391.0 | 394.0 | 368.0 | 380.0 | 2023373.0 |
| 20260129 | 395.0 | 400.0 | 376.0 | 392.0 | 1962863.0 |
| 20260128 | 382.0 | 396.0 | 374.0 | 390.0 | 2559391.0 |
| 20260127 | 385.0 | 412.0 | 375.0 | 382.0 | 3050267.0 |
| 20260126 | 370.0 | 396.0 | 370.0 | 385.0 | 2614821.0 |
| 20260123 | 380.0 | 385.0 | 356.0 | 368.0 | 3234247.0 |
| 20260122 | 401.0 | 409.0 | 367.0 | 373.0 | 3389818.0 |
| 20260121 | 458.0 | 460.0 | 379.0 | 399.0 | 7323221.0 |
| 20260120 | 390.0 | 503.0 | 381.0 | 455.0 | 30351605.0 |
| 20260119 | 371.0 | 394.0 | 355.0 | 387.0 | 2826330.0 |
| 20260116 | 340.0 | 389.0 | 338.0 | 363.0 | 4332594.0 |
| 20260115 | 352.0 | 354.0 | 332.0 | 339.0 | 2069662.0 |
| 20260114 | 362.0 | 363.0 | 346.0 | 355.0 | 1285471.0 |
| 20260113 | 393.0 | 393.0 | 354.0 | 360.0 | 1906440.0 |
| 20260112 | 339.0 | 386.0 | 338.0 | 380.0 | 5414239.0 |
| 20260109 | 335.0 | 340.0 | 330.0 | 337.0 | 852266.0 |
| 20260108 | 346.0 | 346.0 | 329.0 | 335.0 | 1219021.0 |
| 20260107 | 352.0 | 359.0 | 340.0 | 346.0 | 1015932.0 |
| 20260106 | 379.0 | 382.0 | 354.0 | 355.0 | 1443011.0 |
| 20260105 | 373.0 | 392.0 | 353.0 | 377.0 | 2494900.0 |
| 20260102 | 347.0 | 366.0 | 344.0 | 362.0 | 852658.0 |
| 20251230 | 355.0 | 360.0 | 341.0 | 347.0 | 921492.0 |
| 20251229 | 338.0 | 357.0 | 336.0 | 354.0 | 1225397.0 |
| 20251226 | 344.0 | 357.0 | 330.0 | 338.0 | 1623685.0 |
| 20251224 | 341.0 | 355.0 | 339.0 | 343.0 | 947684.0 |
| 20251223 | 358.0 | 361.0 | 338.0 | 340.0 | 1896574.0 |
| 20251222 | 374.0 | 390.0 | 354.0 | 355.0 | 1588076.0 |
| 20251219 | 351.0 | 374.0 | 349.0 | 369.0 | 1591912.0 |
| 20251218 | 351.0 | 360.0 | 340.0 | 350.0 | 1113256.0 |
| 20251217 | 370.0 | 376.0 | 351.0 | 355.0 | 1464913.0 |
| 20251216 | 364.0 | 400.0 | 355.0 | 368.0 | 3945334.0 |
| 20251215 | 379.0 | 389.0 | 345.0 | 353.0 | 2840032.0 |
| 20251212 | 417.0 | 417.0 | 377.0 | 378.0 | 3000879.0 |
| 20251211 | 398.0 | 431.0 | 397.0 | 411.0 | 3482589.0 |
| 20251210 | 402.0 | 405.0 | 381.0 | 397.0 | 1741806.0 |
| 20251209 | 377.0 | 409.0 | 371.0 | 399.0 | 2514148.0 |
| 20251208 | 388.0 | 402.0 | 375.0 | 378.0 | 1654474.0 |
| 20251205 | 398.0 | 405.0 | 378.0 | 388.0 | 2343193.0 |
| 20251204 | 410.0 | 413.0 | 393.0 | 397.0 | 2593835.0 |
| 20251203 | 414.0 | 421.0 | 404.0 | 417.0 | 1148344.0 |
| 20251202 | 418.0 | 421.0 | 395.0 | 415.0 | 2700173.0 |
| 20251201 | 463.0 | 464.0 | 419.0 | 419.0 | 3888622.0 |
| 20251128 | 448.0 | 477.0 | 445.0 | 464.0 | 2003308.0 |
| 20251127 | 472.0 | 473.0 | 440.0 | 452.0 | 1387987.0 |
| 20251126 | 459.0 | 486.0 | 451.0 | 465.0 | 2782096.0 |
| 20251125 | 450.0 | 471.0 | 439.0 | 450.0 | 1489320.0 |
| 20251124 | 480.0 | 490.0 | 441.0 | 447.0 | 1826844.0 |
| 20251121 | 460.0 | 505.0 | 451.0 | 478.0 | 3215046.0 |
| 20251120 | 484.0 | 496.0 | 457.0 | 468.0 | 2439217.0 |
| 20251119 | 487.0 | 494.0 | 476.0 | 484.0 | 1719779.0 |
| 20251118 | 495.0 | 514.0 | 479.0 | 487.0 | 2793372.0 |
| 20251117 | 512.0 | 522.0 | 478.0 | 493.0 | 3220003.0 |
| 20251114 | 528.0 | 532.0 | 505.0 | 516.0 | 1732533.0 |
| 20251113 | 531.0 | 545.0 | 523.0 | 537.0 | 1908615.0 |
| 20251112 | 537.0 | 552.0 | 520.0 | 531.0 | 2643483.0 |
| 20251111 | 583.0 | 621.0 | 535.0 | 537.0 | 2387530.0 |
| 20251110 | 560.0 | 625.0 | 560.0 | 583.0 | 2497241.0 |
| 20251107 | 574.0 | 583.0 | 555.0 | 570.0 | 1013622.0 |
| 20251106 | 626.0 | 626.0 | 570.0 | 575.0 | 2486540.0 |
| 20251105 | 625.0 | 635.0 | 604.0 | 616.0 | 1634363.0 |
| 20251104 | 624.0 | 710.0 | 606.0 | 625.0 | 4998756.0 |
| 20251103 | 652.0 | 671.0 | 614.0 | 624.0 | 1586146.0 |
| 20251031 | 675.0 | 686.0 | 642.0 | 650.0 | 1636076.0 |
| 20251030 | 720.0 | 727.0 | 590.0 | 657.0 | 6831466.0 |
| 20251029 | 720.0 | 732.0 | 696.0 | 719.0 | 1522042.0 |
| 20251028 | 739.0 | 760.0 | 698.0 | 706.0 | 2581272.0 |
| 20251027 | 765.0 | 797.0 | 733.0 | 739.0 | 1935958.0 |
| 20251024 | 791.0 | 791.0 | 730.0 | 764.0 | 1898773.0 |
| 20251023 | 796.0 | 818.0 | 776.0 | 777.0 | 736085.0 |
| 20251022 | 797.0 | 801.0 | 770.0 | 799.0 | 960466.0 |
| 20251021 | 832.0 | 836.0 | 784.0 | 797.0 | 1241185.0 |
| 20251020 | 826.0 | 834.0 | 800.0 | 832.0 | 392130.0 |