한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 5740.0 | 7380.0 | 5740.0 | 7380.0 | 28072842.0 |
| 20260212 | 4300.0 | 5680.0 | 4040.0 | 5680.0 | 55230680.0 |
| 20260211 | 4460.0 | 5250.0 | 4015.0 | 4370.0 | 41862825.0 |
| 20260210 | 3480.0 | 4210.0 | 3350.0 | 4210.0 | 9489113.0 |
| 20260209 | 3095.0 | 3350.0 | 2985.0 | 3240.0 | 4796308.0 |
| 20260206 | 2890.0 | 3125.0 | 2830.0 | 3005.0 | 1768032.0 |
| 20260205 | 3160.0 | 3250.0 | 2970.0 | 3000.0 | 2178404.0 |
| 20260204 | 3350.0 | 3350.0 | 3105.0 | 3155.0 | 2502735.0 |
| 20260203 | 3210.0 | 3445.0 | 3110.0 | 3320.0 | 5990458.0 |
| 20260202 | 3450.0 | 3545.0 | 3060.0 | 3105.0 | 5899679.0 |
| 20260130 | 2870.0 | 3730.0 | 2780.0 | 3380.0 | 34972419.0 |
| 20260129 | 2930.0 | 3040.0 | 2815.0 | 2870.0 | 3010621.0 |
| 20260128 | 3440.0 | 3640.0 | 2895.0 | 2930.0 | 12814077.0 |
| 20260127 | 2780.0 | 3460.0 | 2730.0 | 3140.0 | 24616443.0 |
| 20260126 | 2840.0 | 2890.0 | 2730.0 | 2765.0 | 1359072.0 |
| 20260123 | 2590.0 | 2780.0 | 2520.0 | 2740.0 | 1825115.0 |
| 20260122 | 2575.0 | 2660.0 | 2545.0 | 2640.0 | 955543.0 |
| 20260121 | 2605.0 | 2795.0 | 2490.0 | 2575.0 | 1823636.0 |
| 20260120 | 2565.0 | 2735.0 | 2550.0 | 2660.0 | 1830666.0 |
| 20260119 | 2585.0 | 2715.0 | 2480.0 | 2565.0 | 1778265.0 |
| 20260116 | 2360.0 | 2650.0 | 2325.0 | 2505.0 | 2392744.0 |
| 20260115 | 2360.0 | 2410.0 | 2330.0 | 2370.0 | 448122.0 |
| 20260114 | 2390.0 | 2395.0 | 2345.0 | 2360.0 | 297376.0 |
| 20260113 | 2510.0 | 2510.0 | 2375.0 | 2390.0 | 657151.0 |
| 20260112 | 2390.0 | 2530.0 | 2385.0 | 2505.0 | 726976.0 |
| 20260109 | 2365.0 | 2425.0 | 2365.0 | 2385.0 | 278168.0 |
| 20260108 | 2380.0 | 2450.0 | 2350.0 | 2370.0 | 399167.0 |
| 20260107 | 2420.0 | 2420.0 | 2350.0 | 2390.0 | 440173.0 |
| 20260106 | 2450.0 | 2470.0 | 2380.0 | 2420.0 | 437102.0 |
| 20260105 | 2500.0 | 2520.0 | 2400.0 | 2450.0 | 424692.0 |
| 20260102 | 2400.0 | 2550.0 | 2400.0 | 2490.0 | 628648.0 |
| 20251230 | 2460.0 | 2460.0 | 2360.0 | 2380.0 | 633266.0 |
| 20251229 | 2490.0 | 2500.0 | 2420.0 | 2455.0 | 460068.0 |
| 20251226 | 2500.0 | 2545.0 | 2480.0 | 2490.0 | 440858.0 |
| 20251224 | 2525.0 | 2560.0 | 2467.0 | 2500.0 | 409088.0 |
| 20251223 | 2580.0 | 2580.0 | 2485.0 | 2520.0 | 580400.0 |
| 20251222 | 2490.0 | 2600.0 | 2490.0 | 2545.0 | 485756.0 |
| 20251219 | 2465.0 | 2520.0 | 2425.0 | 2485.0 | 522833.0 |
| 20251218 | 2495.0 | 2495.0 | 2425.0 | 2440.0 | 602441.0 |
| 20251217 | 2560.0 | 2580.0 | 2490.0 | 2510.0 | 655694.0 |
| 20251216 | 2590.0 | 2680.0 | 2510.0 | 2550.0 | 695000.0 |
| 20251215 | 2675.0 | 2675.0 | 2560.0 | 2590.0 | 743248.0 |
| 20251212 | 2830.0 | 2830.0 | 2650.0 | 2675.0 | 1203261.0 |
| 20251211 | 2810.0 | 2870.0 | 2700.0 | 2780.0 | 1352860.0 |
| 20251210 | 3200.0 | 3205.0 | 2750.0 | 2805.0 | 5577018.0 |
| 20251209 | 2870.0 | 2995.0 | 2810.0 | 2980.0 | 1524416.0 |
| 20251208 | 3000.0 | 3120.0 | 2840.0 | 2860.0 | 4748470.0 |
| 20251205 | 2940.0 | 2940.0 | 2770.0 | 2775.0 | 892668.0 |
| 20251204 | 3030.0 | 3100.0 | 2770.0 | 2890.0 | 3999192.0 |
| 20251203 | 2775.0 | 2955.0 | 2735.0 | 2845.0 | 2644770.0 |
| 20251202 | 2505.0 | 2895.0 | 2440.0 | 2765.0 | 6121707.0 |
| 20251201 | 2550.0 | 2580.0 | 2445.0 | 2475.0 | 678756.0 |
| 20251128 | 2440.0 | 2490.0 | 2420.0 | 2465.0 | 636149.0 |
| 20251127 | 2455.0 | 2510.0 | 2385.0 | 2420.0 | 553378.0 |
| 20251126 | 2420.0 | 2470.0 | 2410.0 | 2445.0 | 445622.0 |
| 20251125 | 2480.0 | 2500.0 | 2355.0 | 2415.0 | 703234.0 |
| 20251124 | 2490.0 | 2530.0 | 2395.0 | 2440.0 | 709844.0 |
| 20251121 | 2490.0 | 2530.0 | 2390.0 | 2465.0 | 753009.0 |
| 20251120 | 2625.0 | 2720.0 | 2550.0 | 2570.0 | 847976.0 |
| 20251119 | 2720.0 | 2740.0 | 2610.0 | 2625.0 | 871641.0 |
| 20251118 | 2870.0 | 2905.0 | 2695.0 | 2695.0 | 1237729.0 |
| 20251117 | 3000.0 | 3030.0 | 2860.0 | 2920.0 | 1259705.0 |
| 20251114 | 2995.0 | 3170.0 | 2915.0 | 2970.0 | 5913450.0 |
| 20251113 | 2800.0 | 3080.0 | 2770.0 | 2945.0 | 3866561.0 |
| 20251112 | 3095.0 | 3095.0 | 2825.0 | 2840.0 | 2360538.0 |
| 20251111 | 2660.0 | 2955.0 | 2640.0 | 2895.0 | 4282333.0 |
| 20251110 | 2630.0 | 2740.0 | 2600.0 | 2640.0 | 701045.0 |
| 20251107 | 2715.0 | 2715.0 | 2585.0 | 2590.0 | 1157895.0 |
| 20251106 | 2825.0 | 2825.0 | 2640.0 | 2740.0 | 1374216.0 |
| 20251105 | 2875.0 | 3000.0 | 2680.0 | 2780.0 | 1956932.0 |
| 20251104 | 2750.0 | 2935.0 | 2720.0 | 2740.0 | 2076674.0 |
| 20251103 | 2840.0 | 2850.0 | 2710.0 | 2740.0 | 1436806.0 |
| 20251031 | 2850.0 | 2920.0 | 2750.0 | 2840.0 | 1379284.0 |
| 20251030 | 2910.0 | 2975.0 | 2805.0 | 2830.0 | 1371643.0 |
| 20251029 | 2930.0 | 3035.0 | 2880.0 | 2910.0 | 1499963.0 |
| 20251028 | 3095.0 | 3100.0 | 2905.0 | 2930.0 | 2292337.0 |
| 20251027 | 3320.0 | 3340.0 | 3065.0 | 3100.0 | 3540872.0 |
| 20251024 | 3240.0 | 3640.0 | 3055.0 | 3290.0 | 11653482.0 |
| 20251023 | 3275.0 | 3590.0 | 3140.0 | 3170.0 | 5281635.0 |
| 20251022 | 3515.0 | 3525.0 | 3115.0 | 3275.0 | 3728699.0 |
| 20251021 | 3205.0 | 3795.0 | 3205.0 | 3450.0 | 16988590.0 |
| 20251020 | 3210.0 | 3300.0 | 3060.0 | 3195.0 | 2310890.0 |
| 20251017 | 3220.0 | 3275.0 | 3125.0 | 3215.0 | 3060620.0 |