한국 주식 종목 일봉 수급 점수
warning
본 사이트의 정보는 참고용이며 투자 권유가 아닙니다. 정보에 오류가 있을 수 있으며, 투자에 대한 책임은 본인에게 있습니다.
| code | date | open | high | low | close | volume | score |
|---|---|---|---|---|---|---|---|
| 005930 | 20260213 | 179500.0 | 184400.0 | 178900.0 | 181200.0 | 33450440.0 | 0.282670 |
| 005930 | 20260212 | 171200.0 | 179600.0 | 170100.0 | 178600.0 | 41296011.0 | 0.282670 |
| 005930 | 20260211 | 164000.0 | 168600.0 | 162000.0 | 167800.0 | 22760242.0 | 0.282670 |
| 005930 | 20260210 | 167400.0 | 168100.0 | 165500.0 | 165800.0 | 19369566.0 | 0.282670 |
| 005930 | 20260209 | 168600.0 | 168700.0 | 165000.0 | 166400.0 | 25098971.0 | 0.282670 |
| 005930 | 20260206 | 154100.0 | 160300.0 | 151600.0 | 158600.0 | 36358081.0 | 0.282670 |
| 005930 | 20260205 | 162000.0 | 164000.0 | 158500.0 | 159300.0 | 38435228.0 | 0.282670 |
| 005930 | 20260204 | 163500.0 | 169400.0 | 163100.0 | 169100.0 | 29943042.0 | 0.282670 |
| 005930 | 20260203 | 157900.0 | 167500.0 | 157200.0 | 167500.0 | 36529813.0 | 0.282670 |
| 005930 | 20260202 | 155700.0 | 159600.0 | 150400.0 | 150400.0 | 39748369.0 | 0.252055 |
| 005930 | 20260130 | 160100.0 | 166500.0 | 160100.0 | 160500.0 | 40557267.0 | 0.252055 |
| 005930 | 20260129 | 166200.0 | 166600.0 | 157100.0 | 160700.0 | 36087223.0 | 0.252055 |
| 005930 | 20260128 | 162600.0 | 163300.0 | 160200.0 | 162400.0 | 29456431.0 | 0.730091 |
| 005930 | 20260127 | 150500.0 | 159500.0 | 149200.0 | 159500.0 | 29423670.0 | 0.730091 |
| 005930 | 20260126 | 154900.0 | 156400.0 | 151500.0 | 152100.0 | 20561689.0 | 0.579388 |
| 005930 | 20260123 | 154700.0 | 156000.0 | 150100.0 | 152100.0 | 25407497.0 | 0.579388 |
| 005930 | 20260122 | 155000.0 | 157000.0 | 150800.0 | 152300.0 | 32073624.0 | 0.579388 |
| 005930 | 20260121 | 141900.0 | 149800.0 | 141800.0 | 149500.0 | 31703610.0 | 0.579388 |
| 005930 | 20260120 | 148500.0 | 149300.0 | 143900.0 | 145200.0 | 24059218.0 | 0.579388 |
| 005930 | 20260119 | 147200.0 | 150600.0 | 146600.0 | 149300.0 | 22762497.0 | 0.579388 |
| 005930 | 20260116 | 145300.0 | 149500.0 | 144300.0 | 148900.0 | 30000219.0 | 0.579388 |
| 005930 | 20260115 | 139000.0 | 144000.0 | 138300.0 | 143900.0 | 24701126.0 | 0.579388 |
| 005930 | 20260114 | 137000.0 | 140300.0 | 136800.0 | 140300.0 | 18444394.0 | 0.579388 |
| 005930 | 20260113 | 139800.0 | 140200.0 | 136900.0 | 137600.0 | 22384699.0 | 0.579388 |
| 005930 | 20260112 | 141000.0 | 142000.0 | 136900.0 | 138800.0 | 26271134.0 | 0.579388 |
| 005930 | 20260109 | 136000.0 | 140700.0 | 135200.0 | 139000.0 | 29520566.0 | 0.579388 |
| 005930 | 20260108 | 138300.0 | 144500.0 | 138300.0 | 138800.0 | 41449329.0 | 0.579388 |
| 005930 | 20260107 | 143500.0 | 144400.0 | 137600.0 | 141000.0 | 46317413.0 | 0.579388 |
| 005930 | 20260106 | 135300.0 | 139300.0 | 132700.0 | 138900.0 | 45321341.0 | 0.877881 |
| 005930 | 20260105 | 134600.0 | 138600.0 | 133600.0 | 138100.0 | 42863376.0 | 0.877881 |
| 005930 | 20260102 | 120200.0 | 128500.0 | 120200.0 | 128500.0 | 30463279.0 | 0.877881 |
| 005930 | 20251230 | 119100.0 | 121200.0 | 118700.0 | 119900.0 | 19746349.0 | 0.287682 |
| 005930 | 20251229 | 119400.0 | 119700.0 | 118200.0 | 119500.0 | 19676004.0 | 0.287682 |
| 005930 | 20251226 | 112400.0 | 117000.0 | 112400.0 | 117000.0 | 34018174.0 | 0.287682 |
| 005930 | 20251224 | 112400.0 | 112400.0 | 110900.0 | 111100.0 | 12492939.0 | 0.276753 |
| 005930 | 20251223 | 110900.0 | 112500.0 | 110400.0 | 111500.0 | 20419187.0 | 0.276753 |
| 005930 | 20251222 | 109700.0 | 110500.0 | 109300.0 | 110500.0 | 24859171.0 | 0.276753 |
| 005930 | 20251219 | 109700.0 | 109700.0 | 106200.0 | 106300.0 | 25917098.0 | 0.276753 |
| 005930 | 20251218 | 106400.0 | 108200.0 | 105700.0 | 107600.0 | 20445631.0 | 0.321205 |
| 005930 | 20251217 | 103500.0 | 108100.0 | 103400.0 | 107900.0 | 22297611.0 | 0.321205 |
| 005930 | 20251216 | 104900.0 | 105600.0 | 102700.0 | 102800.0 | 18852079.0 | 0.044452 |
| 005930 | 20251215 | 105300.0 | 105800.0 | 104600.0 | 104800.0 | 20594654.0 | 0.044452 |
| 005930 | 20251212 | 107100.0 | 108900.0 | 106800.0 | 108900.0 | 14210314.0 | 0.044452 |
| 005930 | 20251211 | 109200.0 | 110500.0 | 107300.0 | 107300.0 | 22994507.0 | 0.044452 |
| 005930 | 20251210 | 108300.0 | 109800.0 | 107400.0 | 108000.0 | 12365092.0 | 0.044452 |
| 005930 | 20251209 | 108900.0 | 109400.0 | 107300.0 | 108400.0 | 13671800.0 | 0.044452 |
| 005930 | 20251208 | 109700.0 | 110000.0 | 108000.0 | 109500.0 | 15527762.0 | 0.044452 |
| 005930 | 20251205 | 105300.0 | 108400.0 | 104600.0 | 108400.0 | 19755571.0 | 0.044452 |
| 005930 | 20251204 | 103900.0 | 105100.0 | 103200.0 | 105100.0 | 11931145.0 | -0.112117 |
| 005930 | 20251203 | 104700.0 | 105500.0 | 104000.0 | 104500.0 | 14697927.0 | -0.476339 |
| 005930 | 20251202 | 101200.0 | 103500.0 | 101000.0 | 103400.0 | 13649487.0 | -0.476339 |
| 005930 | 20251201 | 102000.0 | 102800.0 | 99900.0 | 100800.0 | 10905526.0 | -0.892276 |
| 005930 | 20251128 | 103800.0 | 103800.0 | 100500.0 | 100500.0 | 15292277.0 | -0.448025 |
| 005930 | 20251127 | 104100.0 | 105500.0 | 102700.0 | 103500.0 | 16453004.0 | -0.448025 |
| 005930 | 20251126 | 100500.0 | 102900.0 | 99300.0 | 102800.0 | 21314975.0 | -0.448025 |
| 005930 | 20251125 | 101400.0 | 101400.0 | 97800.0 | 99300.0 | 16110054.0 | -0.448025 |
| 005930 | 20251124 | 97800.0 | 99000.0 | 96200.0 | 96700.0 | 29831172.0 | -0.448025 |
| 005930 | 20251121 | 95600.0 | 96800.0 | 94500.0 | 94800.0 | 23103574.0 | -0.448025 |
| 005930 | 20251120 | 100900.0 | 102900.0 | 99500.0 | 100600.0 | 25360435.0 | -0.448025 |
| 005930 | 20251119 | 97100.0 | 97500.0 | 94600.0 | 96500.0 | 18993346.0 | -0.448025 |
| 005930 | 20251118 | 99800.0 | 100900.0 | 97500.0 | 97800.0 | 18684068.0 | -0.448025 |
| 005930 | 20251117 | 99800.0 | 101000.0 | 99500.0 | 100600.0 | 17192584.0 | -0.448025 |
| 005930 | 20251114 | 99000.0 | 99600.0 | 97200.0 | 97200.0 | 21806342.0 | -0.448025 |
| 005930 | 20251113 | 102500.0 | 104200.0 | 102300.0 | 102800.0 | 20838741.0 | -0.448025 |
| 005930 | 20251112 | 103000.0 | 103900.0 | 101600.0 | 103100.0 | 19413497.0 | -0.448025 |
| 005930 | 20251111 | 103700.0 | 106000.0 | 102000.0 | 103500.0 | 27742542.0 | -0.448025 |
| 005930 | 20251110 | 98600.0 | 101000.0 | 97900.0 | 100600.0 | 23842327.0 | -0.448025 |
| 005930 | 20251107 | 96400.0 | 100300.0 | 96300.0 | 97900.0 | 22908083.0 | -0.448025 |
| 005930 | 20251106 | 103700.0 | 103800.0 | 98800.0 | 99200.0 | 28655689.0 | -0.448025 |
| 005930 | 20251105 | 101000.0 | 102000.0 | 96700.0 | 100600.0 | 44843020.0 | -0.448025 |
| 005930 | 20251104 | 111800.0 | 112400.0 | 104900.0 | 104900.0 | 30450281.0 | -0.448025 |
| 005930 | 20251103 | 106900.0 | 111500.0 | 106500.0 | 111100.0 | 30110066.0 | -0.032088 |
| 005930 | 20251031 | 105000.0 | 108600.0 | 103300.0 | 107500.0 | 54824564.0 | -0.197168 |
| 005930 | 20251030 | 102400.0 | 105800.0 | 102000.0 | 104100.0 | 34570017.0 | -0.476339 |
| 005930 | 20251029 | 100200.0 | 101000.0 | 99100.0 | 100500.0 | 20899788.0 | -0.476339 |
| 005930 | 20251028 | 100900.0 | 101000.0 | 99100.0 | 99500.0 | 20002282.0 | -0.476339 |
| 005930 | 20251027 | 101300.0 | 102000.0 | 100600.0 | 102000.0 | 22169970.0 | -0.476339 |
| 005930 | 20251024 | 97900.0 | 99000.0 | 97700.0 | 98800.0 | 18801925.0 | -0.476339 |
| 005930 | 20251023 | 96800.0 | 98500.0 | 96300.0 | 96500.0 | 18488581.0 | -0.476339 |
| 005930 | 20251022 | 97100.0 | 98600.0 | 95500.0 | 98600.0 | 15937611.0 | -0.476339 |
| 005930 | 20251021 | 98500.0 | 99900.0 | 97300.0 | 97500.0 | 22803830.0 | -0.476339 |
| 005930 | 20251020 | 97900.0 | 98300.0 | 96000.0 | 98100.0 | 17589756.0 | -0.476339 |