엔비알모션

0004V0

종합 차트 재무제표 기술적 분석 기본적 분석 수급 분석 섹터 분석 상관관계 분석 AI 종목 분석 AI 뉴스 요약 AI 재무제표 요약

차트 표

date	open	high	low	close	volume
20260901	5750.0	5750.0	5410.0	5550.0	89422.0
20260831	5430.0	5580.0	5160.0	5580.0	107070.0
20260828	5600.0	5600.0	5370.0	5430.0	171809.0
20260827	5700.0	5800.0	5500.0	5600.0	182140.0
20260826	5820.0	5820.0	5570.0	5700.0	132605.0
20260825	5650.0	5910.0	5290.0	5760.0	147030.0
20260824	5720.0	5880.0	5500.0	5570.0	115879.0
20260821	6030.0	6050.0	5650.0	5650.0	193812.0
20260820	6580.0	6610.0	6000.0	6150.0	424358.0
20260819	6110.0	7780.0	5960.0	6540.0	1161213.0
20260818	7060.0	7060.0	6280.0	6380.0	441831.0
20260814	6270.0	7420.0	6250.0	6960.0	1276297.0
20260813	6180.0	6360.0	5990.0	6190.0	176694.0
20260812	6000.0	6090.0	5750.0	6060.0	131047.0
20260811	5970.0	6200.0	5810.0	6000.0	216514.0
20260810	5660.0	6180.0	5660.0	6060.0	270809.0
20260807	5920.0	5920.0	5460.0	5640.0	89611.0
20260806	6000.0	6080.0	5650.0	5740.0	153416.0
20260805	6010.0	6300.0	5850.0	5920.0	258069.0
20260804	5750.0	6140.0	5710.0	6000.0	250231.0
20260803	5350.0	5990.0	5230.0	5640.0	228319.0
20260731	4815.0	5500.0	4810.0	5360.0	205609.0
20260730	4520.0	4975.0	4520.0	4720.0	150650.0
20260729	5430.0	5810.0	4445.0	4785.0	250674.0
20260728	5600.0	5610.0	5120.0	5290.0	132423.0
20260727	5460.0	6090.0	5460.0	5810.0	228980.0
20260724	5710.0	5820.0	5330.0	5330.0	102232.0
20260723	5720.0	5920.0	5400.0	5900.0	195761.0
20260722	5400.0	6200.0	5400.0	5560.0	576917.0
20260721	4820.0	5380.0	4700.0	5140.0	329279.0
20260720	5190.0	5300.0	4870.0	4905.0	298780.0
20260716	6000.0	6000.0	5300.0	5380.0	195077.0
20260715	5790.0	6120.0	5740.0	6060.0	289346.0
20260714	5980.0	6320.0	5210.0	5580.0	724184.0
20260713	6620.0	6970.0	6100.0	6120.0	115175.0
20260710	6440.0	6920.0	6440.0	6720.0	102455.0
20260709	6280.0	6880.0	6010.0	6440.0	115591.0
20260708	6750.0	6810.0	6230.0	6230.0	121017.0
20260707	7090.0	7400.0	6790.0	6880.0	129455.0
20260706	7300.0	7400.0	6910.0	7210.0	89108.0
20260703	7160.0	7360.0	6740.0	7300.0	85565.0
20260702	7530.0	7770.0	7230.0	7230.0	102650.0
20260701	7890.0	8000.0	7650.0	7800.0	72849.0
20260630	8140.0	8340.0	7690.0	7890.0	138181.0
20260629	6940.0	7890.0	6940.0	7870.0	148135.0
20260626	7580.0	7580.0	6760.0	6940.0	188913.0
20260625	8150.0	8290.0	7600.0	7680.0	162141.0
20260624	8060.0	8300.0	7780.0	8150.0	184989.0
20260623	8700.0	9250.0	8000.0	8070.0	252816.0
20260622	9030.0	9550.0	8700.0	8830.0	173438.0
20260619	10020.0	10220.0	9170.0	9340.0	298890.0
20260618	11000.0	11160.0	9970.0	10040.0	283193.0
20260617	11380.0	11720.0	10890.0	11160.0	256865.0
20260616	11600.0	11950.0	10910.0	11620.0	521451.0
20260615	9980.0	12440.0	9980.0	11600.0	1892259.0
20260612	10120.0	10660.0	9570.0	9570.0	337245.0
20260611	10100.0	10210.0	9540.0	9950.0	210860.0
20260610	9880.0	10800.0	9740.0	10090.0	238078.0
20260609	9900.0	10340.0	9310.0	9890.0	262657.0
20260608	9900.0	10690.0	9550.0	9900.0	396166.0