한국 주가 지수
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260401 | 5330.04 | 5512.33 | 5272.45 | 5478.70 | 942926.0 |
| 20260331 | 5143.75 | 5233.99 | 5042.99 | 5052.46 | 1163312.0 |
| 20260330 | 5181.80 | 5297.35 | 5151.22 | 5277.30 | 727391.0 |
| 20260327 | 5300.61 | 5462.51 | 5220.10 | 5438.87 | 900081.0 |
| 20260326 | 5594.06 | 5598.37 | 5448.12 | 5460.46 | 925093.0 |
| 20260325 | 5680.33 | 5740.97 | 5630.07 | 5642.21 | 763224.0 |
| 20260324 | 5638.20 | 5643.00 | 5395.17 | 5553.92 | 1170518.0 |
| 20260323 | 5580.15 | 5580.15 | 5397.94 | 5405.75 | 1125620.0 |
| 20260320 | 5813.35 | 5833.68 | 5764.64 | 5781.20 | 1490805.0 |
| 20260319 | 5761.40 | 5863.39 | 5738.95 | 5763.22 | 1184170.0 |
| 20260318 | 5767.10 | 5934.35 | 5766.14 | 5925.03 | 1143772.0 |
| 20260317 | 5711.80 | 5717.13 | 5632.86 | 5640.48 | 1135071.0 |
| 20260316 | 5510.82 | 5561.42 | 5448.75 | 5549.85 | 1073860.0 |
| 20260313 | 5412.39 | 5537.59 | 5392.52 | 5487.24 | 907656.0 |
| 20260312 | 5567.65 | 5629.07 | 5527.47 | 5583.25 | 801306.0 |
| 20260311 | 5658.72 | 5746.36 | 5559.69 | 5609.95 | 1050946.0 |
| 20260310 | 5523.21 | 5595.88 | 5427.88 | 5532.59 | 923210.0 |
| 20260309 | 5265.37 | 5327.42 | 5096.16 | 5251.87 | 1026238.0 |
| 20260306 | 5491.02 | 5609.98 | 5381.27 | 5584.87 | 1223020.0 |
| 20260305 | 5250.92 | 5715.30 | 5248.13 | 5583.90 | 1660710.0 |
| 20260304 | 5592.59 | 5672.12 | 5059.45 | 5093.54 | 1637606.0 |
| 20260303 | 6165.15 | 6180.45 | 5791.65 | 5791.91 | 1227193.0 |
| 20260227 | 6197.49 | 6347.41 | 6153.87 | 6244.13 | 1166058.0 |
| 20260226 | 6121.03 | 6313.27 | 6107.41 | 6307.27 | 1409623.0 |
| 20260225 | 6022.70 | 6144.71 | 5984.28 | 6083.86 | 1415255.0 |
| 20260224 | 5853.48 | 5969.64 | 5775.61 | 5969.64 | 1602005.0 |
| 20260223 | 5903.11 | 5931.86 | 5792.57 | 5846.09 | 1477789.0 |
| 20260220 | 5696.89 | 5809.91 | 5684.58 | 5808.53 | 1749303.0 |
| 20260219 | 5642.09 | 5681.65 | 5614.97 | 5677.25 | 1185838.0 |
| 20260213 | 5513.71 | 5583.74 | 5480.92 | 5507.01 | 1290659.0 |
| 20260212 | 5425.39 | 5522.27 | 5399.52 | 5522.27 | 750615.0 |
| 20260211 | 5293.75 | 5374.23 | 5257.53 | 5354.49 | 753767.0 |
| 20260210 | 5350.21 | 5363.62 | 5286.67 | 5301.69 | 712268.0 |
| 20260209 | 5299.10 | 5322.35 | 5265.08 | 5298.04 | 617658.0 |
| 20260206 | 5013.15 | 5120.77 | 4899.30 | 5089.14 | 745764.0 |
| 20260205 | 5251.03 | 5304.40 | 5142.20 | 5163.57 | 911910.0 |
| 20260204 | 5260.71 | 5376.92 | 5243.11 | 5371.10 | 789920.0 |
| 20260203 | 5114.81 | 5288.08 | 5101.31 | 5288.08 | 672610.0 |
| 20260202 | 5122.62 | 5196.71 | 4933.58 | 4949.67 | 572544.0 |
| 20260130 | 5210.35 | 5321.68 | 5199.78 | 5224.36 | 862541.0 |
| 20260129 | 5243.42 | 5252.61 | 5073.12 | 5221.25 | 699659.0 |
| 20260128 | 5145.39 | 5183.44 | 5124.80 | 5170.81 | 593109.0 |
| 20260127 | 4932.89 | 5084.85 | 4890.72 | 5084.85 | 476156.0 |
| 20260126 | 4997.54 | 5023.76 | 4940.78 | 4949.59 | 446903.0 |
| 20260123 | 4984.08 | 5021.13 | 4926.22 | 4990.07 | 612602.0 |
| 20260122 | 4987.06 | 5019.54 | 4934.17 | 4952.53 | 568624.0 |
| 20260121 | 4808.94 | 4910.54 | 4807.13 | 4909.93 | 600101.0 |
| 20260120 | 4900.28 | 4935.48 | 4823.88 | 4885.75 | 667709.0 |
| 20260119 | 4829.40 | 4917.37 | 4827.95 | 4904.66 | 570841.0 |
| 20260116 | 4820.66 | 4855.61 | 4797.75 | 4840.74 | 720906.0 |
| 20260115 | 4710.28 | 4797.55 | 4705.44 | 4797.55 | 545175.0 |
| 20260114 | 4685.11 | 4723.10 | 4669.32 | 4723.10 | 550416.0 |
| 20260113 | 4662.44 | 4693.07 | 4641.58 | 4692.64 | 429151.0 |
| 20260112 | 4639.89 | 4652.54 | 4567.55 | 4624.79 | 394753.0 |
| 20260109 | 4530.03 | 4590.03 | 4500.48 | 4586.32 | 399220.0 |
| 20260108 | 4531.46 | 4622.32 | 4527.50 | 4552.37 | 440086.0 |
| 20260107 | 4566.34 | 4611.72 | 4488.20 | 4551.06 | 553654.0 |
| 20260106 | 4446.08 | 4525.48 | 4395.00 | 4525.48 | 498391.0 |
| 20260105 | 4385.92 | 4457.52 | 4381.93 | 4457.52 | 513870.0 |
| 20260102 | 4224.53 | 4313.55 | 4216.68 | 4309.63 | 406339.0 |
| 20251230 | 4193.75 | 4226.36 | 4186.95 | 4214.17 | 408198.0 |
| 20251229 | 4146.48 | 4220.56 | 4146.48 | 4220.56 | 502394.0 |
| 20251226 | 4130.37 | 4143.14 | 4116.53 | 4129.68 | 510162.0 |
| 20251224 | 4136.24 | 4137.20 | 4106.62 | 4108.62 | 363614.0 |
| 20251223 | 4127.40 | 4140.84 | 4110.25 | 4117.32 | 385848.0 |
| 20251222 | 4096.26 | 4105.93 | 4083.13 | 4105.93 | 315627.0 |
| 20251219 | 4055.78 | 4055.78 | 3997.05 | 4020.55 | 442664.0 |
| 20251218 | 3989.60 | 4030.65 | 3975.50 | 3994.51 | 581445.0 |
| 20251217 | 4019.43 | 4060.24 | 3994.65 | 4056.41 | 360956.0 |
| 20251216 | 4093.32 | 4099.01 | 3996.23 | 3999.13 | 373990.0 |
| 20251215 | 4053.74 | 4123.19 | 4052.65 | 4090.59 | 346845.0 |
| 20251212 | 4123.83 | 4168.17 | 4120.73 | 4167.16 | 426616.0 |
| 20251211 | 4163.32 | 4170.77 | 4103.20 | 4110.62 | 539843.0 |
| 20251210 | 4159.05 | 4172.64 | 4123.60 | 4135.00 | 317902.0 |
| 20251209 | 4129.77 | 4152.18 | 4121.21 | 4143.55 | 400643.0 |
| 20251208 | 4109.25 | 4154.85 | 4081.26 | 4154.85 | 395583.0 |
| 20251205 | 4023.50 | 4100.05 | 4003.29 | 4100.05 | 478513.0 |
| 20251204 | 4018.91 | 4028.53 | 3982.54 | 4028.51 | 352043.0 |
| 20251203 | 4010.26 | 4052.83 | 3987.76 | 4036.30 | 290896.0 |