한국 주가 지수
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 1113.530029 | 1117.910034 | 1099.619995 | 1106.079956 | 1455213000.0 |
| 20260212 | 1122.550049 | 1127.800049 | 1110.180054 | 1125.989990 | 1576134100.0 |
| 20260211 | 1120.619995 | 1126.099976 | 1110.530029 | 1114.869995 | 1313253300.0 |
| 20260210 | 1132.239990 | 1141.670044 | 1109.439941 | 1115.199951 | 1341864100.0 |
| 20260209 | 1109.910034 | 1131.719971 | 1106.069946 | 1127.550049 | 1134870800.0 |
| 20260206 | 1077.079956 | 1096.160034 | 1048.280029 | 1080.770020 | 1476135900.0 |
| 20260205 | 1137.079956 | 1143.209961 | 1104.630005 | 1108.410034 | 1370412400.0 |
| 20260204 | 1139.020020 | 1158.739990 | 1136.729980 | 1149.430054 | 1179457300.0 |
| 20260203 | 1135.939941 | 1144.400024 | 1119.650024 | 1144.329956 | 1166572700.0 |
| 20260202 | 1128.569946 | 1151.170044 | 1089.890015 | 1098.359985 | 1243911000.0 |
| 20260130 | 1166.229980 | 1180.869995 | 1146.339966 | 1149.439941 | 1465197600.0 |
| 20260129 | 1153.430054 | 1167.569946 | 1108.430054 | 1164.410034 | 1540156000.0 |
| 20260128 | 1093.469971 | 1133.520020 | 1092.619995 | 1133.520020 | 1596894400.0 |
| 20260127 | 1054.189941 | 1082.589966 | 1054.160034 | 1082.589966 | 1322259300.0 |
| 20260126 | 1003.900024 | 1064.439941 | 1003.849976 | 1064.410034 | 1547814000.0 |
| 20260123 | 977.150024 | 998.320007 | 975.250000 | 993.929993 | 1452895500.0 |
| 20260122 | 963.770020 | 972.380005 | 956.090027 | 970.349976 | 1444825200.0 |
| 20260121 | 958.049988 | 962.130005 | 933.309998 | 951.289978 | 1565806800.0 |
| 20260120 | 973.169983 | 986.229980 | 954.640015 | 976.369995 | 1390665500.0 |
| 20260119 | 952.929993 | 969.090027 | 950.630005 | 968.359985 | 1281388100.0 |
| 20260116 | 950.830017 | 956.229980 | 943.429993 | 954.590027 | 1222180000.0 |
| 20260115 | 940.659973 | 951.479980 | 937.739990 | 951.159973 | 951959700.0 |
| 20260114 | 951.030029 | 951.030029 | 937.719971 | 942.179993 | 948432900.0 |
| 20260113 | 954.750000 | 954.750000 | 941.340027 | 948.979980 | 1107522100.0 |
| 20260112 | 948.479980 | 957.369995 | 939.330017 | 949.809998 | 1083537400.0 |
| 20260109 | 944.739990 | 948.059998 | 935.539978 | 947.919983 | 924588700.0 |
| 20260108 | 950.710022 | 951.770020 | 943.080017 | 944.059998 | 971004100.0 |
| 20260107 | 957.739990 | 957.929993 | 937.950012 | 947.390015 | 1072220600.0 |
| 20260106 | 959.380005 | 960.349976 | 950.070007 | 955.969971 | 1042711500.0 |
| 20260105 | 948.559998 | 957.590027 | 945.270020 | 957.500000 | 1096668400.0 |
| 20260102 | 930.349976 | 945.570007 | 930.349976 | 945.570007 | 884030900.0 |
| 20251230 | 928.989990 | 929.950012 | 920.559998 | 925.469971 | 818897000.0 |
| 20251229 | 923.219971 | 932.640015 | 921.119995 | 932.590027 | 913419400.0 |
| 20251226 | 920.900024 | 923.609985 | 913.849976 | 919.669983 | 829359300.0 |
| 20251224 | 921.010010 | 921.010010 | 913.210022 | 915.200012 | 833834600.0 |
| 20251223 | 932.479980 | 932.479980 | 918.539978 | 919.559998 | 956469300.0 |
| 20251222 | 923.969971 | 929.830017 | 923.200012 | 929.140015 | 986661800.0 |
| 20251219 | 909.700012 | 922.099976 | 899.250000 | 915.270020 | 973702600.0 |
| 20251218 | 899.299988 | 907.539978 | 895.190002 | 901.330017 | 900506800.0 |
| 20251217 | 922.030029 | 922.739990 | 907.239990 | 911.070007 | 1005567500.0 |
| 20251216 | 938.229980 | 938.229980 | 915.489990 | 916.109985 | 933444100.0 |
| 20251215 | 925.599976 | 939.419983 | 921.090027 | 938.830017 | 991670200.0 |
| 20251212 | 933.989990 | 938.109985 | 930.210022 | 937.340027 | 1012037200.0 |
| 20251211 | 940.590027 | 943.190002 | 929.559998 | 934.640015 | 912428300.0 |
| 20251210 | 932.369995 | 936.750000 | 927.359985 | 935.000000 | 770849800.0 |
| 20251209 | 926.929993 | 932.570007 | 924.549988 | 931.349976 | 711665900.0 |
| 20251208 | 928.520020 | 929.919983 | 922.169983 | 927.789978 | 702958400.0 |
| 20251205 | 930.750000 | 933.059998 | 916.109985 | 924.739990 | 699773900.0 |
| 20251204 | 934.010010 | 937.880005 | 924.619995 | 929.830017 | 754373200.0 |
| 20251203 | 931.489990 | 932.979980 | 926.080017 | 932.010010 | 816178300.0 |
| 20251202 | 921.369995 | 928.419983 | 914.669983 | 928.419983 | 783738600.0 |
| 20251201 | 920.690002 | 933.260010 | 917.179993 | 922.380005 | 847837500.0 |
| 20251128 | 888.750000 | 912.669983 | 888.099976 | 912.669983 | 802794500.0 |
| 20251127 | 879.440002 | 884.000000 | 878.039978 | 880.059998 | 721126500.0 |
| 20251126 | 863.280029 | 877.580017 | 859.320007 | 877.320007 | 623313200.0 |
| 20251125 | 867.840027 | 871.679993 | 851.409973 | 856.030029 | 679351900.0 |
| 20251124 | 873.299988 | 873.299988 | 850.090027 | 856.440002 | 707039300.0 |
| 20251121 | 867.450012 | 870.510010 | 860.169983 | 863.950012 | 752170100.0 |
| 20251120 | 884.099976 | 894.869995 | 884.099976 | 891.940002 | 636594700.0 |
| 20251119 | 881.489990 | 881.809998 | 854.229980 | 871.320007 | 748690400.0 |
| 20251118 | 899.619995 | 900.729980 | 873.039978 | 878.700012 | 849174300.0 |
| 20251117 | 904.150024 | 905.419983 | 895.690002 | 902.669983 | 715016200.0 |
| 20251114 | 900.419983 | 910.039978 | 897.090027 | 897.900024 | 831830200.0 |
| 20251113 | 904.359985 | 920.130005 | 902.340027 | 918.369995 | 911086900.0 |
| 20251112 | 890.989990 | 906.590027 | 887.200012 | 906.510010 | 1001471600.0 |
| 20251111 | 893.909973 | 903.090027 | 876.559998 | 884.270020 | 966120800.0 |
| 20251110 | 882.440002 | 889.080017 | 872.130005 | 888.349976 | 727289600.0 |
| 20251107 | 882.940002 | 894.830017 | 864.669983 | 876.809998 | 1041127700.0 |
| 20251106 | 915.429993 | 921.219971 | 890.580017 | 898.169983 | 981007200.0 |
| 20251105 | 919.280029 | 919.280029 | 871.789978 | 901.890015 | 1130176700.0 |
| 20251104 | 914.869995 | 932.150024 | 912.780029 | 926.570007 | 931506200.0 |
| 20251103 | 906.190002 | 914.909973 | 902.289978 | 914.549988 | 1037137200.0 |
| 20251031 | 894.539978 | 901.799988 | 891.320007 | 900.419983 | 895006000.0 |
| 20251030 | 903.239990 | 904.340027 | 883.679993 | 890.859985 | 1214715900.0 |
| 20251029 | 906.500000 | 906.500000 | 896.109985 | 901.590027 | 976841400.0 |
| 20251028 | 902.820007 | 906.710022 | 896.359985 | 903.299988 | 842074800.0 |
| 20251027 | 890.229980 | 902.719971 | 888.869995 | 902.700012 | 997294100.0 |
| 20251024 | 880.609985 | 884.059998 | 876.380005 | 883.080017 | 961806800.0 |
| 20251023 | 874.130005 | 880.330017 | 868.739990 | 872.030029 | 1060356000.0 |
| 20251022 | 872.510010 | 879.309998 | 866.210022 | 879.150024 | 871961400.0 |
| 20251021 | 881.530029 | 882.099976 | 867.619995 | 872.500000 | 1118285100.0 |
| 20251020 | 864.979980 | 876.469971 | 862.010010 | 875.770020 | 846812800.0 |
| 20251017 | 862.710022 | 871.059998 | 859.190002 | 859.539978 | 859531900.0 |