한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260225 | 890.0 | 920.0 | 870.0 | 897.0 | 500915.0 |
| 20260224 | 899.0 | 910.0 | 855.0 | 891.0 | 571674.0 |
| 20260223 | 949.0 | 988.0 | 870.0 | 898.0 | 4106749.0 |
| 20260220 | 1225.0 | 1270.0 | 1165.0 | 1182.0 | 85230.0 |
| 20260219 | 1175.0 | 1257.0 | 1165.0 | 1225.0 | 91986.0 |
| 20260213 | 1227.0 | 1227.0 | 1166.0 | 1175.0 | 113164.0 |
| 20260212 | 1240.0 | 1288.0 | 1200.0 | 1235.0 | 69200.0 |
| 20260211 | 1239.0 | 1319.0 | 1190.0 | 1253.0 | 205587.0 |
| 20260210 | 1171.0 | 1268.0 | 1091.0 | 1239.0 | 357548.0 |
| 20260209 | 1140.0 | 1385.0 | 1140.0 | 1171.0 | 1004228.0 |
| 20260206 | 1111.0 | 1136.0 | 1001.0 | 1136.0 | 164629.0 |
| 20260205 | 1132.0 | 1150.0 | 1090.0 | 1120.0 | 104077.0 |
| 20260204 | 1030.0 | 1155.0 | 1015.0 | 1132.0 | 327790.0 |
| 20260203 | 993.0 | 1030.0 | 989.0 | 1028.0 | 97842.0 |
| 20260202 | 993.0 | 1042.0 | 993.0 | 1000.0 | 92518.0 |
| 20260130 | 1060.0 | 1060.0 | 975.0 | 1005.0 | 168439.0 |
| 20260129 | 1141.0 | 1141.0 | 1027.0 | 1054.0 | 357975.0 |
| 20260128 | 1165.0 | 1166.0 | 1103.0 | 1140.0 | 137915.0 |
| 20260127 | 1100.0 | 1173.0 | 1093.0 | 1154.0 | 179138.0 |
| 20260126 | 1248.0 | 1318.0 | 1100.0 | 1160.0 | 497855.0 |
| 20260123 | 1090.0 | 1305.0 | 1026.0 | 1236.0 | 2697962.0 |
| 20260122 | 1021.0 | 1047.0 | 1014.0 | 1037.0 | 93567.0 |
| 20260121 | 1002.0 | 1075.0 | 992.0 | 1021.0 | 146355.0 |
| 20260120 | 1000.0 | 1050.0 | 968.0 | 1002.0 | 158035.0 |
| 20260119 | 1028.0 | 1028.0 | 950.0 | 1000.0 | 216552.0 |
| 20260116 | 944.0 | 1189.0 | 944.0 | 1006.0 | 2031603.0 |
| 20260115 | 1040.0 | 1040.0 | 915.0 | 940.0 | 265776.0 |
| 20260114 | 1057.0 | 1080.0 | 1013.0 | 1029.0 | 138178.0 |
| 20260113 | 1085.0 | 1086.0 | 1057.0 | 1057.0 | 60493.0 |
| 20260112 | 1140.0 | 1169.0 | 1057.0 | 1057.0 | 97706.0 |
| 20260109 | 1156.0 | 1195.0 | 1109.0 | 1135.0 | 63305.0 |
| 20260108 | 1192.0 | 1257.0 | 1148.0 | 1156.0 | 41472.0 |
| 20260107 | 1190.0 | 1210.0 | 1140.0 | 1205.0 | 36851.0 |
| 20260106 | 1237.0 | 1247.0 | 1197.0 | 1200.0 | 25928.0 |
| 20260105 | 1234.0 | 1250.0 | 1143.0 | 1247.0 | 107841.0 |
| 20260102 | 1185.0 | 1243.0 | 1185.0 | 1234.0 | 108448.0 |
| 20251230 | 1212.0 | 1212.0 | 1160.0 | 1185.0 | 63997.0 |
| 20251229 | 1157.0 | 1220.0 | 1110.0 | 1208.0 | 105682.0 |
| 20251226 | 1248.0 | 1250.0 | 1153.0 | 1157.0 | 190682.0 |
| 20251224 | 1433.0 | 1438.0 | 1200.0 | 1206.0 | 1217703.0 |
| 20251223 | 1290.0 | 1519.0 | 1290.0 | 1519.0 | 1487906.0 |
| 20251222 | 1174.0 | 1215.0 | 1129.0 | 1169.0 | 118184.0 |
| 20251219 | 1203.0 | 1218.0 | 1164.0 | 1174.0 | 36425.0 |
| 20251218 | 1225.0 | 1234.0 | 1203.0 | 1218.0 | 23333.0 |
| 20251217 | 1209.0 | 1242.0 | 1209.0 | 1231.0 | 27648.0 |
| 20251216 | 1225.0 | 1230.0 | 1180.0 | 1214.0 | 31436.0 |
| 20251215 | 1294.0 | 1323.0 | 1222.0 | 1225.0 | 59457.0 |
| 20251212 | 1320.0 | 1332.0 | 1289.0 | 1310.0 | 18466.0 |
| 20251211 | 1356.0 | 1369.0 | 1315.0 | 1320.0 | 13287.0 |
| 20251210 | 1322.0 | 1376.0 | 1307.0 | 1356.0 | 20791.0 |
| 20251209 | 1305.0 | 1330.0 | 1304.0 | 1322.0 | 23578.0 |
| 20251208 | 1357.0 | 1358.0 | 1322.0 | 1322.0 | 38553.0 |
| 20251205 | 1304.0 | 1412.0 | 1289.0 | 1379.0 | 83417.0 |
| 20251204 | 1293.0 | 1318.0 | 1259.0 | 1296.0 | 28135.0 |
| 20251203 | 1262.0 | 1324.0 | 1261.0 | 1307.0 | 39353.0 |
| 20251202 | 1305.0 | 1305.0 | 1254.0 | 1262.0 | 33609.0 |
| 20251201 | 1289.0 | 1334.0 | 1281.0 | 1321.0 | 48759.0 |
| 20251128 | 1292.0 | 1316.0 | 1191.0 | 1299.0 | 60796.0 |
| 20251127 | 1218.0 | 1318.0 | 1191.0 | 1307.0 | 125078.0 |
| 20251126 | 1145.0 | 1202.0 | 1140.0 | 1202.0 | 78565.0 |
| 20251125 | 1094.0 | 1164.0 | 1094.0 | 1142.0 | 146704.0 |
| 20251124 | 1369.0 | 1373.0 | 1044.0 | 1091.0 | 611813.0 |
| 20251121 | 1479.0 | 1592.0 | 1389.0 | 1434.0 | 91836.0 |
| 20251120 | 1595.0 | 1595.0 | 1450.0 | 1479.0 | 85648.0 |
| 20251119 | 1596.0 | 1608.0 | 1548.0 | 1595.0 | 18266.0 |
| 20251118 | 1669.0 | 1669.0 | 1598.0 | 1610.0 | 36986.0 |
| 20251117 | 1686.0 | 1700.0 | 1649.0 | 1670.0 | 13951.0 |
| 20251114 | 1673.0 | 1726.0 | 1673.0 | 1700.0 | 10140.0 |
| 20251113 | 1708.0 | 1816.0 | 1682.0 | 1739.0 | 37765.0 |
| 20251112 | 1722.0 | 1726.0 | 1708.0 | 1708.0 | 14537.0 |
| 20251111 | 1682.0 | 1727.0 | 1682.0 | 1722.0 | 23136.0 |
| 20251110 | 1637.0 | 1722.0 | 1635.0 | 1682.0 | 23739.0 |
| 20251107 | 1706.0 | 1706.0 | 1645.0 | 1659.0 | 15006.0 |
| 20251106 | 1670.0 | 1751.0 | 1670.0 | 1726.0 | 20825.0 |
| 20251105 | 1714.0 | 1794.0 | 1628.0 | 1683.0 | 39546.0 |
| 20251104 | 1798.0 | 1798.0 | 1715.0 | 1722.0 | 60842.0 |
| 20251103 | 1893.0 | 1893.0 | 1816.0 | 1816.0 | 44345.0 |
| 20251031 | 1875.0 | 1906.0 | 1848.0 | 1893.0 | 36278.0 |
| 20251030 | 1942.0 | 1942.0 | 1839.0 | 1875.0 | 56703.0 |
| 20251029 | 1969.0 | 2005.0 | 1915.0 | 1942.0 | 44348.0 |