한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260225 | 21700.0 | 21900.0 | 21250.0 | 21450.0 | 17094.0 |
| 20260224 | 21850.0 | 21850.0 | 21000.0 | 21700.0 | 77090.0 |
| 20260223 | 22550.0 | 22550.0 | 21050.0 | 21650.0 | 48441.0 |
| 20260220 | 22300.0 | 22300.0 | 20450.0 | 21950.0 | 174355.0 |
| 20260219 | 24300.0 | 24900.0 | 22000.0 | 22150.0 | 212459.0 |
| 20260213 | 26100.0 | 28700.0 | 21000.0 | 25950.0 | 352593.0 |
| 20260212 | 26200.0 | 27250.0 | 25400.0 | 25900.0 | 10933.0 |
| 20260211 | 25700.0 | 27100.0 | 24650.0 | 26200.0 | 40594.0 |
| 20260210 | 24450.0 | 25200.0 | 24150.0 | 25200.0 | 24764.0 |
| 20260209 | 27400.0 | 27400.0 | 24300.0 | 24750.0 | 24308.0 |
| 20260206 | 25350.0 | 25600.0 | 24300.0 | 25450.0 | 17357.0 |
| 20260205 | 25550.0 | 26800.0 | 24550.0 | 25850.0 | 48010.0 |
| 20260204 | 26700.0 | 26700.0 | 25100.0 | 25650.0 | 15644.0 |
| 20260203 | 27950.0 | 27950.0 | 25350.0 | 26700.0 | 52191.0 |
| 20260202 | 26900.0 | 28600.0 | 26350.0 | 26550.0 | 31898.0 |
| 20260130 | 26000.0 | 27400.0 | 25450.0 | 27400.0 | 36215.0 |
| 20260129 | 25650.0 | 26750.0 | 24550.0 | 26000.0 | 55146.0 |
| 20260128 | 26500.0 | 27500.0 | 25700.0 | 26000.0 | 79008.0 |
| 20260127 | 25000.0 | 26450.0 | 24400.0 | 26100.0 | 43092.0 |
| 20260126 | 26650.0 | 27050.0 | 23900.0 | 25800.0 | 89661.0 |
| 20260123 | 25100.0 | 26500.0 | 24550.0 | 25900.0 | 95891.0 |
| 20260122 | 23900.0 | 25400.0 | 23800.0 | 25150.0 | 161832.0 |
| 20260121 | 21100.0 | 23700.0 | 21100.0 | 23150.0 | 73401.0 |
| 20260120 | 21300.0 | 23000.0 | 21000.0 | 21800.0 | 56590.0 |
| 20260119 | 20900.0 | 21850.0 | 20500.0 | 21200.0 | 34878.0 |
| 20260116 | 21100.0 | 22150.0 | 20800.0 | 20800.0 | 40741.0 |
| 20260115 | 20750.0 | 21150.0 | 19950.0 | 20900.0 | 34996.0 |
| 20260114 | 20150.0 | 21450.0 | 19750.0 | 20800.0 | 49547.0 |
| 20260113 | 20150.0 | 20450.0 | 19600.0 | 20150.0 | 17985.0 |
| 20260112 | 21000.0 | 22450.0 | 20050.0 | 20050.0 | 47664.0 |
| 20260109 | 20050.0 | 21250.0 | 19930.0 | 21000.0 | 25862.0 |
| 20260108 | 20950.0 | 21000.0 | 19940.0 | 20600.0 | 32562.0 |
| 20260107 | 21550.0 | 21650.0 | 20550.0 | 21100.0 | 30726.0 |
| 20260106 | 21850.0 | 22900.0 | 20400.0 | 21150.0 | 29031.0 |
| 20260105 | 21850.0 | 22700.0 | 20950.0 | 21850.0 | 49318.0 |
| 20260102 | 22300.0 | 23250.0 | 21700.0 | 21750.0 | 30958.0 |
| 20251230 | 21450.0 | 22650.0 | 20100.0 | 22300.0 | 36338.0 |
| 20251229 | 21950.0 | 22750.0 | 21350.0 | 21700.0 | 23960.0 |
| 20251226 | 23100.0 | 23100.0 | 21550.0 | 21600.0 | 15620.0 |
| 20251224 | 22050.0 | 22700.0 | 21700.0 | 22450.0 | 13831.0 |
| 20251223 | 21000.0 | 22200.0 | 20900.0 | 21950.0 | 28366.0 |
| 20251222 | 21650.0 | 22000.0 | 20600.0 | 21400.0 | 45859.0 |
| 20251219 | 21300.0 | 22150.0 | 20650.0 | 21650.0 | 75268.0 |
| 20251218 | 20300.0 | 22100.0 | 20200.0 | 21300.0 | 46607.0 |
| 20251217 | 20950.0 | 21850.0 | 20250.0 | 20600.0 | 43222.0 |
| 20251216 | 21800.0 | 23500.0 | 20650.0 | 20700.0 | 69694.0 |
| 20251215 | 21150.0 | 22650.0 | 21000.0 | 21800.0 | 58396.0 |
| 20251212 | 19990.0 | 21900.0 | 19990.0 | 21150.0 | 40986.0 |
| 20251211 | 20850.0 | 20900.0 | 20000.0 | 20500.0 | 34117.0 |
| 20251210 | 19970.0 | 20700.0 | 19170.0 | 20400.0 | 53949.0 |
| 20251209 | 20100.0 | 21200.0 | 19800.0 | 20000.0 | 86240.0 |
| 20251208 | 19420.0 | 20800.0 | 19320.0 | 20250.0 | 57729.0 |
| 20251205 | 19780.0 | 19780.0 | 18130.0 | 19420.0 | 41403.0 |
| 20251204 | 20050.0 | 20050.0 | 19100.0 | 19260.0 | 40201.0 |
| 20251203 | 19100.0 | 19800.0 | 18630.0 | 19510.0 | 76060.0 |
| 20251202 | 17400.0 | 18970.0 | 17060.0 | 18900.0 | 83182.0 |
| 20251201 | 17180.0 | 17900.0 | 16540.0 | 17400.0 | 38941.0 |
| 20251128 | 17300.0 | 17840.0 | 16710.0 | 17150.0 | 45063.0 |
| 20251127 | 17560.0 | 18060.0 | 17160.0 | 17400.0 | 45748.0 |
| 20251126 | 17670.0 | 17970.0 | 17180.0 | 17690.0 | 47730.0 |
| 20251125 | 18000.0 | 18420.0 | 16900.0 | 17630.0 | 98207.0 |
| 20251124 | 18140.0 | 19820.0 | 17360.0 | 18080.0 | 130495.0 |
| 20251121 | 16000.0 | 18870.0 | 15710.0 | 18490.0 | 197522.0 |
| 20251120 | 14070.0 | 16000.0 | 14070.0 | 15700.0 | 82775.0 |
| 20251119 | 14190.0 | 14880.0 | 13750.0 | 13930.0 | 28125.0 |
| 20251118 | 14140.0 | 14520.0 | 13710.0 | 14190.0 | 22985.0 |
| 20251117 | 14500.0 | 14850.0 | 14210.0 | 14470.0 | 17619.0 |
| 20251114 | 15940.0 | 16100.0 | 14840.0 | 14850.0 | 42530.0 |
| 20251113 | 15850.0 | 16130.0 | 15110.0 | 15950.0 | 19641.0 |
| 20251112 | 14510.0 | 15680.0 | 13970.0 | 15600.0 | 51585.0 |
| 20251111 | 14490.0 | 14920.0 | 14430.0 | 14590.0 | 29875.0 |
| 20251110 | 14000.0 | 14440.0 | 13420.0 | 14420.0 | 24164.0 |
| 20251107 | 14410.0 | 14510.0 | 13370.0 | 13830.0 | 39222.0 |
| 20251106 | 14340.0 | 15000.0 | 14020.0 | 14800.0 | 36783.0 |
| 20251105 | 14990.0 | 15100.0 | 13810.0 | 14350.0 | 27969.0 |
| 20251104 | 15110.0 | 15130.0 | 14200.0 | 14850.0 | 16018.0 |
| 20251103 | 14980.0 | 15260.0 | 14600.0 | 14970.0 | 19513.0 |
| 20251031 | 15660.0 | 15700.0 | 14890.0 | 14960.0 | 32139.0 |
| 20251030 | 16030.0 | 16130.0 | 15480.0 | 15550.0 | 42623.0 |
| 20251029 | 17190.0 | 17190.0 | 15910.0 | 16030.0 | 67993.0 |