한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 4970.0 | 6000.0 | 4715.0 | 5210.0 | 10016193.0 |
| 20260212 | 3800.0 | 4715.0 | 3740.0 | 4715.0 | 10095667.0 |
| 20260211 | 3900.0 | 3910.0 | 3515.0 | 3630.0 | 2052202.0 |
| 20260210 | 3490.0 | 4100.0 | 3290.0 | 3850.0 | 14089206.0 |
| 20260209 | 2550.0 | 3280.0 | 2550.0 | 3280.0 | 7673915.0 |
| 20260206 | 2430.0 | 2760.0 | 2280.0 | 2525.0 | 717212.0 |
| 20260205 | 2670.0 | 2670.0 | 2460.0 | 2515.0 | 426879.0 |
| 20260204 | 2550.0 | 2640.0 | 2435.0 | 2595.0 | 592288.0 |
| 20260203 | 2570.0 | 2685.0 | 2400.0 | 2550.0 | 1081105.0 |
| 20260202 | 2375.0 | 2955.0 | 2350.0 | 2560.0 | 8033343.0 |
| 20260130 | 2225.0 | 2500.0 | 2210.0 | 2275.0 | 962662.0 |
| 20260129 | 2130.0 | 2255.0 | 2055.0 | 2215.0 | 358962.0 |
| 20260128 | 2190.0 | 2190.0 | 2035.0 | 2130.0 | 261043.0 |
| 20260127 | 2205.0 | 2250.0 | 2100.0 | 2145.0 | 294962.0 |
| 20260126 | 2035.0 | 2310.0 | 1990.0 | 2205.0 | 1177026.0 |
| 20260123 | 1950.0 | 2060.0 | 1880.0 | 2030.0 | 481364.0 |
| 20260122 | 1847.0 | 2140.0 | 1839.0 | 1921.0 | 2373621.0 |
| 20260121 | 1800.0 | 1875.0 | 1793.0 | 1847.0 | 229262.0 |
| 20260120 | 1835.0 | 1924.0 | 1790.0 | 1900.0 | 381417.0 |
| 20260119 | 1766.0 | 1859.0 | 1741.0 | 1835.0 | 511934.0 |
| 20260116 | 1729.0 | 1785.0 | 1709.0 | 1766.0 | 264501.0 |
| 20260115 | 1733.0 | 1746.0 | 1650.0 | 1729.0 | 159499.0 |
| 20260114 | 1740.0 | 1752.0 | 1710.0 | 1733.0 | 75678.0 |
| 20260113 | 1726.0 | 1745.0 | 1710.0 | 1740.0 | 169510.0 |
| 20260112 | 1703.0 | 1755.0 | 1690.0 | 1726.0 | 165951.0 |
| 20260109 | 1692.0 | 1732.0 | 1573.0 | 1703.0 | 239813.0 |
| 20260108 | 1755.0 | 1755.0 | 1656.0 | 1692.0 | 334504.0 |
| 20260107 | 1854.0 | 1880.0 | 1738.0 | 1748.0 | 1764581.0 |
| 20260106 | 2140.0 | 2145.0 | 2070.0 | 2085.0 | 160764.0 |
| 20260105 | 2140.0 | 2180.0 | 2055.0 | 2140.0 | 325043.0 |
| 20260102 | 1925.0 | 2085.0 | 1925.0 | 2055.0 | 157260.0 |
| 20251230 | 1930.0 | 1972.0 | 1900.0 | 1925.0 | 63082.0 |
| 20251229 | 1980.0 | 1980.0 | 1890.0 | 1930.0 | 46399.0 |
| 20251226 | 1880.0 | 1990.0 | 1878.0 | 1929.0 | 89123.0 |
| 20251224 | 1886.0 | 1895.0 | 1855.0 | 1886.0 | 82380.0 |
| 20251223 | 1907.0 | 1954.0 | 1878.0 | 1886.0 | 90553.0 |
| 20251222 | 1912.0 | 1929.0 | 1866.0 | 1907.0 | 107125.0 |
| 20251219 | 1885.0 | 1926.0 | 1800.0 | 1912.0 | 164507.0 |
| 20251218 | 1910.0 | 1931.0 | 1870.0 | 1874.0 | 89225.0 |
| 20251217 | 1990.0 | 1990.0 | 1910.0 | 1910.0 | 125645.0 |
| 20251216 | 2045.0 | 2045.0 | 1977.0 | 1990.0 | 176786.0 |
| 20251215 | 2060.0 | 2075.0 | 2015.0 | 2045.0 | 104764.0 |
| 20251212 | 2025.0 | 2055.0 | 1963.0 | 2050.0 | 123282.0 |
| 20251211 | 2080.0 | 2080.0 | 2000.0 | 2005.0 | 165466.0 |
| 20251210 | 2140.0 | 2150.0 | 2045.0 | 2050.0 | 141135.0 |
| 20251209 | 2185.0 | 2195.0 | 2115.0 | 2140.0 | 91712.0 |
| 20251208 | 2200.0 | 2220.0 | 2150.0 | 2185.0 | 106101.0 |
| 20251205 | 2280.0 | 2280.0 | 2140.0 | 2210.0 | 175112.0 |
| 20251204 | 2325.0 | 2345.0 | 2235.0 | 2265.0 | 132987.0 |
| 20251203 | 2330.0 | 2380.0 | 2255.0 | 2325.0 | 197663.0 |
| 20251202 | 2280.0 | 2335.0 | 2245.0 | 2300.0 | 182384.0 |
| 20251201 | 2430.0 | 2430.0 | 2280.0 | 2310.0 | 225085.0 |
| 20251128 | 2360.0 | 2455.0 | 2325.0 | 2375.0 | 447557.0 |
| 20251127 | 2475.0 | 2560.0 | 2350.0 | 2390.0 | 1030996.0 |
| 20251126 | 2175.0 | 2790.0 | 2085.0 | 2450.0 | 7604563.0 |
| 20251125 | 2235.0 | 2280.0 | 2055.0 | 2150.0 | 359221.0 |
| 20251124 | 2455.0 | 2460.0 | 2130.0 | 2155.0 | 649451.0 |
| 20251121 | 2550.0 | 2845.0 | 2265.0 | 2370.0 | 6190553.0 |
| 20251120 | 1967.0 | 2550.0 | 1967.0 | 2550.0 | 2815588.0 |
| 20251119 | 1998.0 | 2030.0 | 1920.0 | 1963.0 | 18868.0 |
| 20251118 | 2120.0 | 2120.0 | 1997.0 | 1998.0 | 52330.0 |
| 20251117 | 2110.0 | 2155.0 | 2060.0 | 2090.0 | 27484.0 |
| 20251114 | 2200.0 | 2225.0 | 2085.0 | 2110.0 | 32651.0 |
| 20251113 | 2140.0 | 2200.0 | 2125.0 | 2200.0 | 17487.0 |
| 20251112 | 2035.0 | 2160.0 | 2020.0 | 2140.0 | 66320.0 |
| 20251111 | 2105.0 | 2205.0 | 2055.0 | 2055.0 | 46166.0 |
| 20251110 | 2160.0 | 2245.0 | 2055.0 | 2110.0 | 98867.0 |
| 20251107 | 2065.0 | 2065.0 | 1958.0 | 2025.0 | 63261.0 |
| 20251106 | 2025.0 | 2119.0 | 2025.0 | 2065.0 | 59117.0 |
| 20251105 | 2003.0 | 2092.0 | 1918.0 | 2034.0 | 104201.0 |
| 20251104 | 2146.0 | 2146.0 | 1985.0 | 2025.0 | 65236.0 |
| 20251103 | 2025.0 | 2074.0 | 1945.0 | 2034.0 | 106339.0 |
| 20251031 | 1877.0 | 2012.0 | 1877.0 | 1967.0 | 107406.0 |
| 20251030 | 1985.0 | 1994.0 | 1873.0 | 1877.0 | 196098.0 |
| 20251029 | 2016.0 | 2034.0 | 1985.0 | 1985.0 | 37103.0 |
| 20251028 | 2021.0 | 2038.0 | 1980.0 | 2016.0 | 74038.0 |
| 20251027 | 2043.0 | 2092.0 | 1958.0 | 2021.0 | 128672.0 |
| 20251024 | 2141.0 | 2141.0 | 2012.0 | 2034.0 | 155005.0 |
| 20251023 | 2146.0 | 2146.0 | 2101.0 | 2128.0 | 56862.0 |
| 20251022 | 2159.0 | 2164.0 | 2092.0 | 2146.0 | 43435.0 |
| 20251021 | 2146.0 | 2213.0 | 2146.0 | 2159.0 | 53190.0 |
| 20251020 | 2105.0 | 2159.0 | 2105.0 | 2137.0 | 38426.0 |