한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260223 | 810.0 | 860.0 | 772.0 | 827.0 | 884139.0 |
| 20260220 | 1052.0 | 1052.0 | 871.0 | 871.0 | 1393369.0 |
| 20260219 | 1240.0 | 1240.0 | 1023.0 | 1052.0 | 676081.0 |
| 20260213 | 1360.0 | 1391.0 | 1206.0 | 1222.0 | 312145.0 |
| 20260212 | 1502.0 | 1507.0 | 1337.0 | 1372.0 | 187244.0 |
| 20260211 | 1441.0 | 1480.0 | 1377.0 | 1423.0 | 95260.0 |
| 20260210 | 1334.0 | 1550.0 | 1318.0 | 1360.0 | 813564.0 |
| 20260209 | 1217.0 | 1310.0 | 1217.0 | 1284.0 | 123260.0 |
| 20260206 | 1251.0 | 1332.0 | 1110.0 | 1208.0 | 600118.0 |
| 20260205 | 1367.0 | 1394.0 | 1302.0 | 1302.0 | 139591.0 |
| 20260204 | 1382.0 | 1394.0 | 1318.0 | 1338.0 | 132614.0 |
| 20260203 | 1433.0 | 1455.0 | 1345.0 | 1382.0 | 121257.0 |
| 20260202 | 1455.0 | 1490.0 | 1401.0 | 1427.0 | 89078.0 |
| 20260130 | 1494.0 | 1505.0 | 1422.0 | 1438.0 | 132365.0 |
| 20260129 | 1596.0 | 1596.0 | 1478.0 | 1494.0 | 88614.0 |
| 20260128 | 1536.0 | 1599.0 | 1474.0 | 1514.0 | 167355.0 |
| 20260127 | 1487.0 | 1722.0 | 1465.0 | 1512.0 | 533807.0 |
| 20260126 | 1548.0 | 1607.0 | 1462.0 | 1472.0 | 110079.0 |
| 20260123 | 1590.0 | 1630.0 | 1513.0 | 1517.0 | 169567.0 |
| 20260122 | 1616.0 | 1730.0 | 1532.0 | 1554.0 | 244614.0 |
| 20260121 | 1709.0 | 1767.0 | 1624.0 | 1630.0 | 185651.0 |
| 20260120 | 1555.0 | 1736.0 | 1555.0 | 1709.0 | 320363.0 |
| 20260119 | 1630.0 | 1641.0 | 1503.0 | 1550.0 | 235748.0 |
| 20260116 | 1660.0 | 1770.0 | 1568.0 | 1612.0 | 358110.0 |
| 20260115 | 1651.0 | 1900.0 | 1609.0 | 1812.0 | 820208.0 |
| 20260114 | 1511.0 | 1913.0 | 1395.0 | 1712.0 | 1516370.0 |
| 20260113 | 1580.0 | 1595.0 | 1490.0 | 1506.0 | 329482.0 |
| 20260112 | 1906.0 | 1915.0 | 1583.0 | 1615.0 | 1024045.0 |
| 20260109 | 1700.0 | 2095.0 | 1698.0 | 1905.0 | 3684909.0 |
| 20260108 | 1399.0 | 1820.0 | 1399.0 | 1698.0 | 6568824.0 |
| 20260107 | 1330.0 | 1592.0 | 1224.0 | 1400.0 | 1409646.0 |
| 20260106 | 1317.0 | 1449.0 | 1268.0 | 1276.0 | 180736.0 |
| 20260105 | 1315.0 | 1399.0 | 1295.0 | 1316.0 | 80845.0 |
| 20260102 | 1374.0 | 1395.0 | 1243.0 | 1289.0 | 184958.0 |
| 20251230 | 1360.0 | 1472.0 | 1300.0 | 1374.0 | 135374.0 |
| 20251229 | 1232.0 | 1402.0 | 1232.0 | 1360.0 | 244793.0 |
| 20251226 | 1452.0 | 1519.0 | 1362.0 | 1370.0 | 193226.0 |
| 20251224 | 1632.0 | 1700.0 | 1375.0 | 1507.0 | 670002.0 |
| 20251223 | 1490.0 | 1905.0 | 1419.0 | 1632.0 | 3706357.0 |
| 20251222 | 1308.0 | 1469.0 | 1296.0 | 1466.0 | 412172.0 |
| 20251219 | 1210.0 | 1360.0 | 1210.0 | 1308.0 | 256096.0 |
| 20251218 | 1293.0 | 1329.0 | 1183.0 | 1210.0 | 97932.0 |
| 20251217 | 1174.0 | 1279.0 | 1169.0 | 1278.0 | 70830.0 |
| 20251216 | 1175.0 | 1212.0 | 1165.0 | 1174.0 | 64537.0 |
| 20251215 | 1172.0 | 1239.0 | 1157.0 | 1174.0 | 108144.0 |
| 20251212 | 1244.0 | 1244.0 | 1111.0 | 1169.0 | 257275.0 |
| 20251211 | 1258.0 | 1258.0 | 1205.0 | 1213.0 | 64280.0 |
| 20251210 | 1229.0 | 1279.0 | 1211.0 | 1230.0 | 110851.0 |
| 20251209 | 1335.0 | 1353.0 | 1202.0 | 1229.0 | 185939.0 |
| 20251208 | 1389.0 | 1390.0 | 1295.0 | 1353.0 | 131363.0 |
| 20251205 | 1298.0 | 1390.0 | 1298.0 | 1333.0 | 226897.0 |
| 20251204 | 1261.0 | 1370.0 | 1261.0 | 1297.0 | 448763.0 |
| 20251203 | 1488.0 | 1488.0 | 1384.0 | 1393.0 | 112586.0 |
| 20251202 | 1454.0 | 1513.0 | 1431.0 | 1445.0 | 86169.0 |
| 20251201 | 1546.0 | 1636.0 | 1434.0 | 1454.0 | 227537.0 |
| 20251128 | 1669.0 | 1670.0 | 1553.0 | 1558.0 | 207189.0 |
| 20251127 | 1691.0 | 1738.0 | 1669.0 | 1669.0 | 52220.0 |
| 20251126 | 1696.0 | 1768.0 | 1680.0 | 1690.0 | 60181.0 |
| 20251125 | 1520.0 | 1749.0 | 1520.0 | 1694.0 | 319706.0 |
| 20251124 | 1627.0 | 1646.0 | 1495.0 | 1520.0 | 217797.0 |
| 20251121 | 1640.0 | 1868.0 | 1592.0 | 1627.0 | 869242.0 |
| 20251120 | 1615.0 | 1699.0 | 1470.0 | 1640.0 | 260738.0 |
| 20251119 | 1440.0 | 1686.0 | 1440.0 | 1607.0 | 638674.0 |
| 20251118 | 1508.0 | 1511.0 | 1441.0 | 1453.0 | 69130.0 |
| 20251117 | 1600.0 | 1662.0 | 1498.0 | 1508.0 | 107987.0 |
| 20251114 | 1721.0 | 1722.0 | 1601.0 | 1610.0 | 89869.0 |
| 20251113 | 1630.0 | 1717.0 | 1612.0 | 1671.0 | 87670.0 |
| 20251112 | 1630.0 | 1643.0 | 1566.0 | 1630.0 | 97935.0 |
| 20251111 | 1696.0 | 1696.0 | 1556.0 | 1630.0 | 148697.0 |
| 20251110 | 1600.0 | 1670.0 | 1509.0 | 1646.0 | 147799.0 |
| 20251107 | 1602.0 | 1880.0 | 1520.0 | 1546.0 | 745300.0 |
| 20251106 | 1875.0 | 1907.0 | 1422.0 | 1602.0 | 1468506.0 |
| 20251105 | 1858.0 | 1950.0 | 1810.0 | 1891.0 | 148333.0 |
| 20251104 | 1770.0 | 1945.0 | 1726.0 | 1872.0 | 338274.0 |
| 20251103 | 1837.0 | 1881.0 | 1710.0 | 1720.0 | 217392.0 |
| 20251031 | 1830.0 | 1889.0 | 1810.0 | 1837.0 | 49918.0 |
| 20251030 | 1924.0 | 1982.0 | 1827.0 | 1832.0 | 91967.0 |
| 20251029 | 1911.0 | 1955.0 | 1901.0 | 1924.0 | 67676.0 |
| 20251028 | 1985.0 | 1988.0 | 1911.0 | 1920.0 | 64942.0 |
| 20251027 | 1994.0 | 2025.0 | 1911.0 | 1985.0 | 150330.0 |