한국 주식 종목 차트
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260225 | 23300.0 | 23350.0 | 22050.0 | 22100.0 | 748750.0 |
| 20260224 | 22250.0 | 24350.0 | 22200.0 | 23050.0 | 2606521.0 |
| 20260223 | 22800.0 | 23400.0 | 21600.0 | 21900.0 | 989519.0 |
| 20260220 | 23500.0 | 23850.0 | 22550.0 | 22700.0 | 1458607.0 |
| 20260219 | 24200.0 | 25000.0 | 23000.0 | 23200.0 | 3159401.0 |
| 20260213 | 28800.0 | 30100.0 | 26650.0 | 26700.0 | 1694280.0 |
| 20260212 | 26800.0 | 30650.0 | 26350.0 | 28750.0 | 5633291.0 |
| 20260211 | 26250.0 | 28250.0 | 26200.0 | 26300.0 | 1565794.0 |
| 20260210 | 28800.0 | 29400.0 | 25900.0 | 26100.0 | 1528515.0 |
| 20260209 | 30200.0 | 31350.0 | 28250.0 | 28750.0 | 1481351.0 |
| 20260206 | 31550.0 | 34950.0 | 28900.0 | 29300.0 | 7699763.0 |
| 20260205 | 30800.0 | 38400.0 | 29050.0 | 31050.0 | 21129244.0 |
| 20260204 | 35700.0 | 36350.0 | 31100.0 | 31400.0 | 5106393.0 |
| 20260203 | 36950.0 | 39200.0 | 34350.0 | 34550.0 | 8395227.0 |
| 20260202 | 38000.0 | 42800.0 | 33600.0 | 38500.0 | 29984936.0 |
| 20260130 | 21050.0 | 39500.0 | 20250.0 | 34850.0 | 63019833.0 |