한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 5030.0 | 5900.0 | 4665.0 | 5040.0 | 15328388.0 |
| 20260212 | 3850.0 | 5000.0 | 3820.0 | 5000.0 | 19402119.0 |
| 20260211 | 3235.0 | 4075.0 | 3205.0 | 3850.0 | 20463478.0 |
| 20260210 | 3105.0 | 3160.0 | 3085.0 | 3135.0 | 409247.0 |
| 20260209 | 3090.0 | 3150.0 | 3020.0 | 3105.0 | 599256.0 |
| 20260206 | 2995.0 | 3130.0 | 2750.0 | 3050.0 | 977467.0 |
| 20260205 | 3025.0 | 3045.0 | 2950.0 | 2995.0 | 558288.0 |
| 20260204 | 2900.0 | 3025.0 | 2900.0 | 3015.0 | 711984.0 |
| 20260203 | 2925.0 | 3000.0 | 2875.0 | 2945.0 | 424470.0 |
| 20260202 | 2965.0 | 3040.0 | 2900.0 | 2910.0 | 484901.0 |
| 20260130 | 3015.0 | 3050.0 | 2920.0 | 2965.0 | 637125.0 |
| 20260129 | 3075.0 | 3095.0 | 2965.0 | 3025.0 | 625017.0 |
| 20260128 | 3010.0 | 3095.0 | 2940.0 | 3060.0 | 862256.0 |
| 20260127 | 3110.0 | 3195.0 | 2975.0 | 3000.0 | 995939.0 |
| 20260126 | 3180.0 | 3270.0 | 3065.0 | 3100.0 | 1633442.0 |
| 20260123 | 3540.0 | 3720.0 | 2990.0 | 3135.0 | 5806814.0 |
| 20260122 | 2780.0 | 3540.0 | 2780.0 | 3540.0 | 7079976.0 |
| 20260121 | 2795.0 | 2835.0 | 2565.0 | 2725.0 | 487538.0 |
| 20260120 | 2750.0 | 2850.0 | 2685.0 | 2815.0 | 634847.0 |
| 20260119 | 2545.0 | 2755.0 | 2505.0 | 2740.0 | 531232.0 |
| 20260116 | 2600.0 | 2605.0 | 2535.0 | 2545.0 | 239234.0 |
| 20260115 | 2640.0 | 2645.0 | 2520.0 | 2590.0 | 181953.0 |
| 20260114 | 2630.0 | 2750.0 | 2580.0 | 2630.0 | 341695.0 |
| 20260113 | 2660.0 | 2770.0 | 2600.0 | 2630.0 | 409781.0 |
| 20260112 | 2570.0 | 2625.0 | 2530.0 | 2570.0 | 228809.0 |
| 20260109 | 2565.0 | 2650.0 | 2540.0 | 2575.0 | 161749.0 |
| 20260108 | 2670.0 | 2695.0 | 2565.0 | 2565.0 | 185792.0 |
| 20260107 | 2775.0 | 2780.0 | 2655.0 | 2670.0 | 236471.0 |
| 20260106 | 2840.0 | 2850.0 | 2765.0 | 2770.0 | 274923.0 |
| 20260105 | 2735.0 | 2850.0 | 2725.0 | 2840.0 | 602947.0 |
| 20260102 | 2665.0 | 2780.0 | 2650.0 | 2720.0 | 293460.0 |
| 20251230 | 2635.0 | 2705.0 | 2605.0 | 2665.0 | 240263.0 |
| 20251229 | 2540.0 | 2675.0 | 2525.0 | 2635.0 | 292943.0 |
| 20251226 | 2510.0 | 2560.0 | 2490.0 | 2540.0 | 139694.0 |
| 20251224 | 2560.0 | 2570.0 | 2505.0 | 2530.0 | 90022.0 |
| 20251223 | 2650.0 | 2690.0 | 2560.0 | 2560.0 | 240728.0 |
| 20251222 | 2635.0 | 2710.0 | 2610.0 | 2650.0 | 442180.0 |
| 20251219 | 2570.0 | 2685.0 | 2515.0 | 2570.0 | 664529.0 |
| 20251218 | 2510.0 | 2520.0 | 2450.0 | 2450.0 | 161218.0 |
| 20251217 | 2590.0 | 2625.0 | 2510.0 | 2555.0 | 248299.0 |
| 20251216 | 2550.0 | 2900.0 | 2420.0 | 2570.0 | 1413993.0 |
| 20251215 | 2525.0 | 2545.0 | 2480.0 | 2540.0 | 76064.0 |
| 20251212 | 2480.0 | 2525.0 | 2450.0 | 2525.0 | 84628.0 |
| 20251211 | 2470.0 | 2530.0 | 2445.0 | 2480.0 | 98354.0 |
| 20251210 | 2475.0 | 2515.0 | 2430.0 | 2450.0 | 60105.0 |
| 20251209 | 2545.0 | 2560.0 | 2470.0 | 2475.0 | 141484.0 |
| 20251208 | 2550.0 | 2685.0 | 2520.0 | 2545.0 | 698215.0 |
| 20251205 | 2480.0 | 2500.0 | 2445.0 | 2500.0 | 141569.0 |
| 20251204 | 2500.0 | 2510.0 | 2450.0 | 2470.0 | 67962.0 |
| 20251203 | 2450.0 | 2510.0 | 2445.0 | 2500.0 | 119797.0 |
| 20251202 | 2420.0 | 2450.0 | 2390.0 | 2450.0 | 86633.0 |
| 20251201 | 2450.0 | 2470.0 | 2400.0 | 2405.0 | 134488.0 |
| 20251128 | 2395.0 | 2445.0 | 2395.0 | 2430.0 | 51788.0 |
| 20251127 | 2410.0 | 2440.0 | 2375.0 | 2395.0 | 40016.0 |
| 20251126 | 2425.0 | 2425.0 | 2345.0 | 2410.0 | 68301.0 |
| 20251125 | 2360.0 | 2390.0 | 2305.0 | 2360.0 | 82858.0 |
| 20251124 | 2410.0 | 2410.0 | 2310.0 | 2360.0 | 150093.0 |
| 20251121 | 2295.0 | 2390.0 | 2295.0 | 2325.0 | 122108.0 |
| 20251120 | 2340.0 | 2405.0 | 2330.0 | 2390.0 | 83728.0 |
| 20251119 | 2390.0 | 2415.0 | 2300.0 | 2340.0 | 145965.0 |
| 20251118 | 2430.0 | 2495.0 | 2350.0 | 2390.0 | 144999.0 |
| 20251117 | 2480.0 | 2520.0 | 2425.0 | 2455.0 | 82324.0 |
| 20251114 | 2515.0 | 2530.0 | 2460.0 | 2470.0 | 93217.0 |
| 20251113 | 2560.0 | 2560.0 | 2490.0 | 2515.0 | 51256.0 |
| 20251112 | 2475.0 | 2525.0 | 2460.0 | 2510.0 | 77756.0 |
| 20251111 | 2570.0 | 2575.0 | 2455.0 | 2475.0 | 165563.0 |
| 20251110 | 2585.0 | 2585.0 | 2505.0 | 2550.0 | 125290.0 |
| 20251107 | 2525.0 | 2600.0 | 2455.0 | 2540.0 | 240933.0 |
| 20251106 | 2525.0 | 2595.0 | 2455.0 | 2530.0 | 127907.0 |
| 20251105 | 2550.0 | 2555.0 | 2445.0 | 2525.0 | 221624.0 |
| 20251104 | 2595.0 | 2630.0 | 2540.0 | 2560.0 | 211169.0 |
| 20251103 | 2655.0 | 2690.0 | 2580.0 | 2595.0 | 317743.0 |
| 20251031 | 2660.0 | 2680.0 | 2600.0 | 2655.0 | 264672.0 |
| 20251030 | 2740.0 | 2750.0 | 2650.0 | 2650.0 | 375869.0 |
| 20251029 | 2760.0 | 2790.0 | 2720.0 | 2740.0 | 129480.0 |
| 20251028 | 2760.0 | 2775.0 | 2720.0 | 2760.0 | 142664.0 |
| 20251027 | 2830.0 | 2830.0 | 2755.0 | 2760.0 | 181091.0 |
| 20251024 | 2780.0 | 2815.0 | 2745.0 | 2780.0 | 162480.0 |
| 20251023 | 2765.0 | 2820.0 | 2735.0 | 2780.0 | 190996.0 |
| 20251022 | 2750.0 | 2800.0 | 2700.0 | 2765.0 | 180391.0 |
| 20251021 | 2750.0 | 2845.0 | 2745.0 | 2750.0 | 225336.0 |
| 20251020 | 2750.0 | 2765.0 | 2700.0 | 2750.0 | 147928.0 |