한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260219 | 10300.0 | 13030.0 | 10150.0 | 12150.0 | 10116688.0 |
| 20260213 | 10310.0 | 11030.0 | 10000.0 | 10030.0 | 2804852.0 |
| 20260212 | 10300.0 | 11110.0 | 9970.0 | 10330.0 | 4713664.0 |
| 20260211 | 9520.0 | 11670.0 | 9110.0 | 10360.0 | 18695449.0 |
| 20260210 | 7360.0 | 9330.0 | 7110.0 | 9330.0 | 5058372.0 |
| 20260209 | 7010.0 | 7185.0 | 6920.0 | 7180.0 | 239012.0 |
| 20260206 | 6930.0 | 6950.0 | 6550.0 | 6760.0 | 300968.0 |
| 20260205 | 7500.0 | 7530.0 | 6960.0 | 7000.0 | 374404.0 |
| 20260204 | 7900.0 | 7970.0 | 7520.0 | 7560.0 | 442843.0 |
| 20260203 | 7990.0 | 8100.0 | 7760.0 | 7830.0 | 324360.0 |
| 20260202 | 8200.0 | 8220.0 | 7830.0 | 7830.0 | 333753.0 |
| 20260130 | 8490.0 | 8490.0 | 8080.0 | 8320.0 | 413669.0 |
| 20260129 | 8620.0 | 8890.0 | 8310.0 | 8490.0 | 551427.0 |
| 20260128 | 8330.0 | 8780.0 | 8210.0 | 8610.0 | 803970.0 |
| 20260127 | 8360.0 | 8440.0 | 8150.0 | 8280.0 | 325050.0 |
| 20260126 | 8490.0 | 8500.0 | 8070.0 | 8370.0 | 515886.0 |
| 20260123 | 8050.0 | 8700.0 | 7990.0 | 8310.0 | 903528.0 |
| 20260122 | 8260.0 | 8730.0 | 7970.0 | 8040.0 | 1231615.0 |
| 20260121 | 8790.0 | 8900.0 | 8060.0 | 8150.0 | 1497802.0 |
| 20260120 | 8050.0 | 9680.0 | 7730.0 | 8970.0 | 7501901.0 |
| 20260119 | 9050.0 | 9410.0 | 7890.0 | 8050.0 | 3829592.0 |
| 20260116 | 6720.0 | 8670.0 | 6680.0 | 8670.0 | 2956929.0 |
| 20260115 | 6720.0 | 6720.0 | 6550.0 | 6670.0 | 130319.0 |
| 20260114 | 6680.0 | 6770.0 | 6530.0 | 6720.0 | 100197.0 |
| 20260113 | 6650.0 | 6750.0 | 6520.0 | 6680.0 | 110082.0 |
| 20260112 | 6560.0 | 6810.0 | 6560.0 | 6720.0 | 199473.0 |
| 20260109 | 6420.0 | 6630.0 | 6370.0 | 6560.0 | 92991.0 |
| 20260108 | 6630.0 | 6630.0 | 6370.0 | 6420.0 | 172252.0 |
| 20260107 | 6820.0 | 6890.0 | 6560.0 | 6630.0 | 205087.0 |
| 20260106 | 6830.0 | 6840.0 | 6590.0 | 6820.0 | 336782.0 |
| 20260105 | 6770.0 | 6840.0 | 6610.0 | 6840.0 | 343486.0 |
| 20260102 | 6510.0 | 6750.0 | 6510.0 | 6700.0 | 828845.0 |
| 20251230 | 7710.0 | 7720.0 | 7470.0 | 7470.0 | 56871.0 |
| 20251229 | 7350.0 | 7700.0 | 7330.0 | 7700.0 | 66149.0 |
| 20251226 | 7700.0 | 7700.0 | 7330.0 | 7350.0 | 74354.0 |
| 20251224 | 7670.0 | 7710.0 | 7500.0 | 7580.0 | 58360.0 |
| 20251223 | 8010.0 | 8010.0 | 7690.0 | 7710.0 | 64937.0 |
| 20251222 | 8010.0 | 8200.0 | 7950.0 | 8000.0 | 80576.0 |
| 20251219 | 7790.0 | 7910.0 | 7580.0 | 7870.0 | 90763.0 |
| 20251218 | 7860.0 | 8000.0 | 7620.0 | 7790.0 | 66152.0 |
| 20251217 | 7800.0 | 7970.0 | 7770.0 | 7790.0 | 49641.0 |
| 20251216 | 8020.0 | 8020.0 | 7750.0 | 7800.0 | 82016.0 |
| 20251215 | 8150.0 | 8310.0 | 8000.0 | 8020.0 | 106722.0 |
| 20251212 | 8170.0 | 8600.0 | 8050.0 | 8280.0 | 228040.0 |
| 20251211 | 8100.0 | 8280.0 | 8010.0 | 8170.0 | 103561.0 |
| 20251210 | 7860.0 | 8210.0 | 7830.0 | 8090.0 | 117464.0 |
| 20251209 | 8110.0 | 8110.0 | 7840.0 | 7950.0 | 120686.0 |
| 20251208 | 8120.0 | 8200.0 | 7900.0 | 8150.0 | 170900.0 |
| 20251205 | 8250.0 | 8290.0 | 8000.0 | 8120.0 | 149769.0 |
| 20251204 | 8410.0 | 8410.0 | 8160.0 | 8250.0 | 99229.0 |
| 20251203 | 8380.0 | 8580.0 | 8310.0 | 8410.0 | 121268.0 |
| 20251202 | 8280.0 | 8380.0 | 8130.0 | 8280.0 | 79163.0 |
| 20251201 | 8450.0 | 8660.0 | 8200.0 | 8280.0 | 114263.0 |
| 20251128 | 8250.0 | 8550.0 | 8250.0 | 8450.0 | 109495.0 |
| 20251127 | 8510.0 | 8600.0 | 8240.0 | 8250.0 | 109400.0 |
| 20251126 | 8310.0 | 8880.0 | 8200.0 | 8440.0 | 129160.0 |
| 20251125 | 8510.0 | 8600.0 | 8200.0 | 8280.0 | 62158.0 |
| 20251124 | 8200.0 | 8500.0 | 8200.0 | 8400.0 | 81612.0 |
| 20251121 | 8460.0 | 8460.0 | 8250.0 | 8250.0 | 74955.0 |
| 20251120 | 8900.0 | 9090.0 | 8510.0 | 8550.0 | 159727.0 |
| 20251119 | 8670.0 | 9070.0 | 8380.0 | 8750.0 | 316545.0 |
| 20251118 | 8990.0 | 8990.0 | 8480.0 | 8670.0 | 179940.0 |
| 20251117 | 9330.0 | 9440.0 | 8980.0 | 9010.0 | 134494.0 |
| 20251114 | 9510.0 | 9710.0 | 9270.0 | 9310.0 | 153081.0 |
| 20251113 | 10000.0 | 10040.0 | 9580.0 | 9710.0 | 90941.0 |
| 20251112 | 9760.0 | 10040.0 | 9680.0 | 9870.0 | 73659.0 |
| 20251111 | 10260.0 | 10540.0 | 9700.0 | 9740.0 | 155720.0 |
| 20251110 | 9990.0 | 10450.0 | 9760.0 | 10260.0 | 161976.0 |
| 20251107 | 9990.0 | 9990.0 | 9520.0 | 9680.0 | 158343.0 |
| 20251106 | 10300.0 | 10590.0 | 9910.0 | 9990.0 | 142234.0 |
| 20251105 | 10450.0 | 10450.0 | 9670.0 | 10160.0 | 239032.0 |
| 20251104 | 10870.0 | 10900.0 | 10390.0 | 10480.0 | 207488.0 |
| 20251103 | 10420.0 | 11220.0 | 10310.0 | 10970.0 | 325485.0 |
| 20251031 | 10310.0 | 10700.0 | 10210.0 | 10450.0 | 202191.0 |
| 20251030 | 10970.0 | 10970.0 | 10100.0 | 10190.0 | 269664.0 |
| 20251029 | 11140.0 | 11260.0 | 10900.0 | 10970.0 | 211129.0 |
| 20251028 | 11010.0 | 11670.0 | 10790.0 | 11030.0 | 292154.0 |
| 20251027 | 10350.0 | 11890.0 | 10350.0 | 11250.0 | 1213212.0 |
| 20251024 | 10310.0 | 10570.0 | 10180.0 | 10200.0 | 137295.0 |
| 20251023 | 10570.0 | 10605.0 | 10310.0 | 10310.0 | 105299.0 |