한국 주가 지수
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260401 | 1090.36 | 1122.80 | 1089.31 | 1116.18 | 1045699.0 |
| 20260331 | 1099.08 | 1099.08 | 1049.76 | 1052.39 | 1228504.0 |
| 20260330 | 1101.77 | 1113.79 | 1094.48 | 1107.05 | 1133950.0 |
| 20260327 | 1119.77 | 1146.07 | 1101.93 | 1141.51 | 1463268.0 |
| 20260326 | 1159.61 | 1169.46 | 1135.33 | 1136.64 | 1158122.0 |
| 20260325 | 1133.31 | 1160.06 | 1131.77 | 1159.55 | 1133746.0 |
| 20260324 | 1134.16 | 1135.71 | 1094.67 | 1121.44 | 1237347.0 |
| 20260323 | 1129.86 | 1130.44 | 1095.56 | 1096.89 | 1059627.0 |
| 20260320 | 1153.67 | 1165.96 | 1144.37 | 1161.52 | 1251345.0 |
| 20260319 | 1139.12 | 1153.84 | 1138.80 | 1143.48 | 1210669.0 |
| 20260318 | 1156.46 | 1164.38 | 1149.88 | 1164.38 | 1298538.0 |
| 20260317 | 1156.83 | 1160.12 | 1136.94 | 1136.94 | 1244518.0 |
| 20260316 | 1156.50 | 1157.32 | 1124.98 | 1138.29 | 1177918.0 |
| 20260313 | 1122.28 | 1158.01 | 1119.74 | 1152.96 | 1343544.0 |
| 20260312 | 1132.00 | 1150.65 | 1128.22 | 1148.40 | 1268603.0 |
| 20260311 | 1155.48 | 1167.26 | 1121.45 | 1136.83 | 1307017.0 |
| 20260310 | 1147.99 | 1157.20 | 1123.79 | 1137.68 | 984763.0 |
| 20260309 | 1096.48 | 1113.56 | 1067.24 | 1102.28 | 1044170.0 |
| 20260306 | 1117.49 | 1154.67 | 1092.43 | 1154.67 | 1033230.0 |
| 20260305 | 1023.84 | 1149.54 | 1023.84 | 1116.41 | 1044637.0 |
| 20260304 | 1112.08 | 1112.08 | 976.54 | 978.44 | 1454920.0 |
| 20260303 | 1169.82 | 1215.67 | 1137.70 | 1137.70 | 1290763.0 |
| 20260227 | 1175.40 | 1201.89 | 1173.16 | 1192.78 | 1262964.0 |
| 20260226 | 1176.15 | 1190.85 | 1161.40 | 1188.15 | 1449495.0 |
| 20260225 | 1174.27 | 1174.27 | 1158.18 | 1165.25 | 1512981.0 |
| 20260224 | 1159.76 | 1165.32 | 1146.22 | 1165.00 | 1335412.0 |
| 20260223 | 1166.94 | 1174.66 | 1143.38 | 1151.99 | 1433817.0 |
| 20260220 | 1161.40 | 1162.62 | 1147.72 | 1154.00 | 1331918.0 |
| 20260219 | 1122.20 | 1163.66 | 1111.28 | 1160.71 | 1351785.0 |
| 20260213 | 1113.53 | 1117.91 | 1099.62 | 1106.08 | 1466899.0 |
| 20260212 | 1122.55 | 1127.80 | 1110.18 | 1125.99 | 1576134.0 |
| 20260211 | 1120.62 | 1126.10 | 1110.53 | 1114.87 | 1313253.0 |
| 20260210 | 1132.24 | 1141.67 | 1109.44 | 1115.20 | 1341864.0 |
| 20260209 | 1109.91 | 1131.72 | 1106.07 | 1127.55 | 1134871.0 |
| 20260206 | 1077.08 | 1096.16 | 1048.28 | 1080.77 | 1476136.0 |
| 20260205 | 1137.08 | 1143.21 | 1104.63 | 1108.41 | 1370412.0 |
| 20260204 | 1139.02 | 1158.74 | 1136.73 | 1149.43 | 1179457.0 |
| 20260203 | 1135.94 | 1144.40 | 1119.65 | 1144.33 | 1166573.0 |
| 20260202 | 1128.57 | 1151.17 | 1089.89 | 1098.36 | 1243911.0 |
| 20260130 | 1166.23 | 1180.87 | 1146.34 | 1149.44 | 1465198.0 |
| 20260129 | 1153.43 | 1167.57 | 1108.43 | 1164.41 | 1540156.0 |
| 20260128 | 1093.47 | 1133.52 | 1092.62 | 1133.52 | 1596894.0 |
| 20260127 | 1054.19 | 1082.59 | 1054.16 | 1082.59 | 1322259.0 |
| 20260126 | 1003.90 | 1064.44 | 1003.85 | 1064.41 | 1547814.0 |
| 20260123 | 977.15 | 998.32 | 975.25 | 993.93 | 1452895.0 |
| 20260122 | 963.77 | 972.38 | 956.09 | 970.35 | 1444825.0 |
| 20260121 | 958.05 | 962.13 | 933.31 | 951.29 | 1565807.0 |
| 20260120 | 973.17 | 986.23 | 954.64 | 976.37 | 1390666.0 |
| 20260119 | 952.93 | 969.09 | 950.63 | 968.36 | 1281388.0 |
| 20260116 | 950.83 | 956.23 | 943.43 | 954.59 | 1222180.0 |
| 20260115 | 940.66 | 951.48 | 937.74 | 951.16 | 951960.0 |
| 20260114 | 951.03 | 951.03 | 937.72 | 942.18 | 948433.0 |
| 20260113 | 954.75 | 954.75 | 941.34 | 948.98 | 1107522.0 |
| 20260112 | 948.48 | 957.37 | 939.33 | 949.81 | 1083537.0 |
| 20260109 | 944.74 | 948.06 | 935.54 | 947.92 | 924589.0 |
| 20260108 | 950.71 | 951.77 | 943.08 | 944.06 | 971004.0 |
| 20260107 | 957.74 | 957.93 | 937.95 | 947.39 | 1072221.0 |
| 20260106 | 959.38 | 960.35 | 950.07 | 955.97 | 1042711.0 |
| 20260105 | 948.56 | 957.59 | 945.27 | 957.50 | 1096668.0 |
| 20260102 | 930.35 | 945.57 | 930.35 | 945.57 | 884031.0 |
| 20251230 | 928.99 | 929.95 | 920.56 | 925.47 | 818897.0 |
| 20251229 | 923.22 | 932.64 | 921.12 | 932.59 | 913419.0 |
| 20251226 | 920.90 | 923.61 | 913.85 | 919.67 | 829359.0 |
| 20251224 | 921.01 | 921.01 | 913.21 | 915.20 | 833835.0 |
| 20251223 | 932.48 | 932.48 | 918.54 | 919.56 | 956469.0 |
| 20251222 | 923.97 | 929.83 | 923.20 | 929.14 | 986662.0 |
| 20251219 | 909.70 | 922.10 | 899.25 | 915.27 | 973703.0 |
| 20251218 | 899.30 | 907.54 | 895.19 | 901.33 | 900507.0 |
| 20251217 | 922.03 | 922.74 | 907.24 | 911.07 | 1005567.0 |
| 20251216 | 938.23 | 938.23 | 915.49 | 916.11 | 933444.0 |
| 20251215 | 925.60 | 939.42 | 921.09 | 938.83 | 991670.0 |
| 20251212 | 933.99 | 938.11 | 930.21 | 937.34 | 1012037.0 |
| 20251211 | 940.59 | 943.19 | 929.56 | 934.64 | 912428.0 |
| 20251210 | 932.37 | 936.75 | 927.36 | 935.00 | 770850.0 |
| 20251209 | 926.93 | 932.57 | 924.55 | 931.35 | 711666.0 |
| 20251208 | 928.52 | 929.92 | 922.17 | 927.79 | 702958.0 |
| 20251205 | 930.75 | 933.06 | 916.11 | 924.74 | 699774.0 |
| 20251204 | 934.01 | 937.88 | 924.62 | 929.83 | 754373.0 |
| 20251203 | 931.49 | 932.98 | 926.08 | 932.01 | 816178.0 |