한국 주가 지수
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 5513.709961 | 5583.740234 | 5480.919922 | 5507.009766 | 1282598000.0 |
| 20260212 | 5425.390137 | 5522.270020 | 5399.520020 | 5522.270020 | 750614600.0 |
| 20260211 | 5293.750000 | 5374.229980 | 5257.529785 | 5354.490234 | 753767400.0 |
| 20260210 | 5350.209961 | 5363.620117 | 5286.669922 | 5301.689941 | 712267900.0 |
| 20260209 | 5299.100098 | 5322.350098 | 5265.080078 | 5298.040039 | 617657800.0 |
| 20260206 | 5013.149902 | 5120.770020 | 4899.299805 | 5089.140137 | 745763900.0 |
| 20260205 | 5251.029785 | 5304.399902 | 5142.200195 | 5163.569824 | 911910100.0 |
| 20260204 | 5260.709961 | 5376.919922 | 5243.109863 | 5371.100098 | 789920300.0 |
| 20260203 | 5114.810059 | 5288.080078 | 5101.310059 | 5288.080078 | 672610200.0 |
| 20260202 | 5122.620117 | 5196.709961 | 4933.580078 | 4949.669922 | 572544400.0 |
| 20260130 | 5210.350098 | 5321.680176 | 5199.779785 | 5224.359863 | 862540600.0 |
| 20260129 | 5243.419922 | 5252.609863 | 5073.120117 | 5221.250000 | 699659400.0 |
| 20260128 | 5145.390137 | 5183.439941 | 5124.799805 | 5170.810059 | 593108800.0 |
| 20260127 | 4932.890137 | 5084.850098 | 4890.720215 | 5084.850098 | 476155600.0 |
| 20260126 | 4997.540039 | 5023.759766 | 4940.779785 | 4949.589844 | 446903100.0 |
| 20260123 | 4984.080078 | 5021.129883 | 4926.220215 | 4990.069824 | 612601800.0 |
| 20260122 | 4987.060059 | 5019.540039 | 4934.169922 | 4952.529785 | 568624100.0 |
| 20260121 | 4808.939941 | 4910.540039 | 4807.129883 | 4909.930176 | 600101500.0 |
| 20260120 | 4900.279785 | 4935.479980 | 4823.879883 | 4885.750000 | 667709200.0 |
| 20260119 | 4829.399902 | 4917.370117 | 4827.950195 | 4904.660156 | 570841000.0 |
| 20260116 | 4820.660156 | 4855.609863 | 4797.750000 | 4840.740234 | 720905800.0 |
| 20260115 | 4710.279785 | 4797.549805 | 4705.439941 | 4797.549805 | 545175200.0 |
| 20260114 | 4685.109863 | 4723.100098 | 4669.319824 | 4723.100098 | 550416500.0 |
| 20260113 | 4662.439941 | 4693.069824 | 4641.580078 | 4692.640137 | 429151100.0 |
| 20260112 | 4639.890137 | 4652.540039 | 4567.549805 | 4624.790039 | 394752900.0 |
| 20260109 | 4530.029785 | 4590.029785 | 4500.479980 | 4586.319824 | 399220000.0 |
| 20260108 | 4531.459961 | 4622.319824 | 4527.500000 | 4552.370117 | 440086000.0 |
| 20260107 | 4566.339844 | 4611.720215 | 4488.200195 | 4551.060059 | 553654000.0 |
| 20260106 | 4446.080078 | 4525.479980 | 4395.000000 | 4525.479980 | 498391300.0 |
| 20260105 | 4385.919922 | 4457.520020 | 4381.930176 | 4457.520020 | 513869700.0 |
| 20260102 | 4224.529785 | 4313.549805 | 4216.680176 | 4309.629883 | 406339200.0 |
| 20251230 | 4193.750000 | 4226.359863 | 4186.950195 | 4214.169922 | 408198100.0 |
| 20251229 | 4146.479980 | 4220.560059 | 4146.479980 | 4220.560059 | 502394000.0 |
| 20251226 | 4130.370117 | 4143.140137 | 4116.529785 | 4129.680176 | 510161700.0 |
| 20251224 | 4136.240234 | 4137.200195 | 4106.620117 | 4108.620117 | 363613800.0 |
| 20251223 | 4127.399902 | 4140.839844 | 4110.250000 | 4117.319824 | 385848300.0 |
| 20251222 | 4096.259766 | 4105.930176 | 4083.129883 | 4105.930176 | 315627100.0 |
| 20251219 | 4055.780029 | 4055.780029 | 3997.050049 | 4020.550049 | 442664500.0 |
| 20251218 | 3989.600098 | 4030.649902 | 3975.500000 | 3994.510010 | 581445400.0 |
| 20251217 | 4019.429932 | 4060.239990 | 3994.649902 | 4056.409912 | 360955500.0 |
| 20251216 | 4093.320068 | 4099.009766 | 3996.229980 | 3999.129883 | 373989500.0 |
| 20251215 | 4053.739990 | 4123.189941 | 4052.649902 | 4090.590088 | 346844600.0 |
| 20251212 | 4123.830078 | 4168.169922 | 4120.729980 | 4167.160156 | 426616300.0 |
| 20251211 | 4163.319824 | 4170.770020 | 4103.200195 | 4110.620117 | 539843400.0 |
| 20251210 | 4159.049805 | 4172.640137 | 4123.600098 | 4135.000000 | 317901500.0 |
| 20251209 | 4129.770020 | 4152.180176 | 4121.209961 | 4143.549805 | 400643400.0 |
| 20251208 | 4109.250000 | 4154.850098 | 4081.260010 | 4154.850098 | 395582900.0 |
| 20251205 | 4023.500000 | 4100.049805 | 4003.290039 | 4100.049805 | 478512600.0 |
| 20251204 | 4018.909912 | 4028.530029 | 3982.540039 | 4028.510010 | 352043300.0 |
| 20251203 | 4010.260010 | 4052.830078 | 3987.760010 | 4036.300049 | 290896500.0 |
| 20251202 | 3939.090088 | 3994.929932 | 3935.139893 | 3994.929932 | 319034900.0 |
| 20251201 | 3967.919922 | 3977.310059 | 3892.080078 | 3920.370117 | 296914700.0 |
| 20251128 | 3995.300049 | 3995.300049 | 3921.889893 | 3926.590088 | 241922800.0 |
| 20251127 | 3989.449951 | 4023.419922 | 3968.429932 | 3986.909912 | 257854900.0 |
| 20251126 | 3891.879883 | 3960.870117 | 3866.659912 | 3960.870117 | 295327000.0 |
| 20251125 | 3942.360107 | 3946.610107 | 3833.350098 | 3857.780029 | 279294000.0 |
| 20251124 | 3915.159912 | 3917.159912 | 3838.199951 | 3846.060059 | 373120100.0 |
| 20251121 | 3908.699951 | 3911.550049 | 3838.459961 | 3853.260010 | 319324100.0 |
| 20251120 | 4030.969971 | 4059.370117 | 4001.310059 | 4004.850098 | 360281700.0 |
| 20251119 | 3966.639893 | 3966.639893 | 3854.949951 | 3929.510010 | 338241500.0 |
| 20251118 | 4044.469971 | 4072.409912 | 3953.260010 | 3953.620117 | 319659600.0 |
| 20251117 | 4078.570068 | 4089.879883 | 4045.399902 | 4089.250000 | 344096600.0 |
| 20251114 | 4061.909912 | 4092.760010 | 4011.399902 | 4011.570068 | 399992400.0 |
| 20251113 | 4127.569824 | 4188.540039 | 4123.839844 | 4170.629883 | 424188600.0 |
| 20251112 | 4097.439941 | 4154.620117 | 4088.860107 | 4150.390137 | 334584500.0 |
| 20251111 | 4124.299805 | 4187.459961 | 4066.580078 | 4106.390137 | 377554000.0 |
| 20251110 | 3991.870117 | 4092.909912 | 3984.239990 | 4073.239990 | 339514000.0 |
| 20251107 | 3963.719971 | 4037.610107 | 3887.320068 | 3953.760010 | 377049700.0 |
| 20251106 | 4092.459961 | 4111.959961 | 3985.290039 | 4026.449951 | 423420800.0 |
| 20251105 | 4055.469971 | 4055.469971 | 3867.810059 | 4004.419922 | 594162800.0 |
| 20251104 | 4219.240234 | 4226.750000 | 4117.910156 | 4121.740234 | 423542600.0 |
| 20251103 | 4123.359863 | 4221.919922 | 4123.359863 | 4221.870117 | 472676300.0 |
| 20251031 | 4083.250000 | 4122.089844 | 4059.739990 | 4107.500000 | 408275200.0 |
| 20251030 | 4105.950195 | 4146.720215 | 4070.790039 | 4086.889893 | 566538300.0 |
| 20251029 | 4061.540039 | 4084.090088 | 4014.840088 | 4081.149902 | 466898400.0 |
| 20251028 | 4010.469971 | 4018.219971 | 3972.560059 | 4010.409912 | 408224700.0 |
| 20251027 | 3999.790039 | 4042.830078 | 3999.790039 | 4042.830078 | 516998500.0 |
| 20251024 | 3893.229980 | 3951.070068 | 3886.639893 | 3941.590088 | 426896600.0 |
| 20251023 | 3835.790039 | 3902.209961 | 3822.330078 | 3845.560059 | 423588500.0 |
| 20251022 | 3827.229980 | 3883.679932 | 3794.520020 | 3883.679932 | 597216000.0 |
| 20251021 | 3851.010010 | 3893.060059 | 3816.189941 | 3823.840088 | 526854300.0 |
| 20251020 | 3775.399902 | 3814.689941 | 3728.379883 | 3814.689941 | 410146800.0 |