인벤테라

0007J0

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
20260825	7860.0	8290.0	7420.0	8290.0	21971.0
20260824	7420.0	8000.0	7340.0	7950.0	22145.0
20260821	7720.0	7970.0	7180.0	7400.0	27955.0
20260820	7890.0	8040.0	7820.0	7970.0	5695.0
20260819	7600.0	7870.0	7600.0	7720.0	17114.0
20260818	8260.0	8260.0	7770.0	8010.0	18548.0
20260814	8480.0	8590.0	8220.0	8260.0	11564.0
20260813	8490.0	8570.0	8170.0	8350.0	16359.0
20260812	8420.0	8420.0	8110.0	8410.0	17204.0
20260811	8200.0	8490.0	8100.0	8420.0	25276.0
20260810	7780.0	8270.0	7780.0	8270.0	12364.0
20260807	7940.0	8050.0	7590.0	7840.0	24582.0
20260806	8140.0	8150.0	7810.0	7990.0	15014.0
20260805	7890.0	8050.0	7760.0	8050.0	15996.0
20260804	7250.0	7850.0	7250.0	7750.0	16966.0
20260803	6630.0	7470.0	6630.0	7300.0	24503.0
20260731	6330.0	6880.0	6260.0	6880.0	39737.0
20260730	6280.0	6530.0	6200.0	6220.0	30875.0
20260729	6950.0	6950.0	6090.0	6400.0	55609.0
20260728	7340.0	7340.0	6660.0	6950.0	28095.0
20260727	7310.0	7660.0	7270.0	7340.0	12996.0
20260724	7250.0	7550.0	7190.0	7380.0	19369.0
20260723	7050.0	7480.0	7030.0	7480.0	22725.0
20260722	7090.0	7390.0	7030.0	7030.0	23538.0
20260721	7130.0	7280.0	6980.0	7060.0	13606.0
20260720	7610.0	7780.0	7170.0	7180.0	24996.0
20260716	7960.0	8000.0	7460.0	7670.0	21946.0
20260715	7480.0	8040.0	7480.0	7960.0	21411.0
20260714	7850.0	7850.0	7230.0	7470.0	62514.0
20260713	8280.0	8610.0	7790.0	7850.0	38759.0
20260710	8280.0	8600.0	8280.0	8340.0	24180.0
20260709	8010.0	8450.0	7870.0	8130.0	37279.0
20260708	8780.0	8870.0	8140.0	8140.0	36980.0
20260707	8460.0	8980.0	8380.0	8870.0	56687.0
20260706	8300.0	8500.0	8080.0	8380.0	35547.0
20260703	8220.0	8400.0	7890.0	8270.0	84003.0
20260702	8760.0	8780.0	7930.0	8220.0	144446.0
20260701	8840.0	9480.0	8720.0	9450.0	30214.0
20260630	9500.0	9530.0	8840.0	8840.0	32363.0
20260629	7810.0	9650.0	7810.0	9530.0	82903.0
20260626	8360.0	8500.0	7770.0	8050.0	35686.0
20260625	8740.0	9150.0	8360.0	8420.0	32812.0
20260624	8810.0	9120.0	8570.0	9000.0	28919.0
20260623	9210.0	9440.0	8900.0	8930.0	36055.0
20260622	9690.0	10190.0	9300.0	9410.0	31898.0
20260619	10460.0	10520.0	9770.0	9840.0	51257.0
20260618	11190.0	11190.0	10540.0	10540.0	43797.0
20260617	11160.0	11730.0	10810.0	11280.0	40457.0
20260616	11120.0	11390.0	10850.0	11180.0	18846.0
20260615	11290.0	11480.0	10810.0	11280.0	58469.0
20260612	11000.0	11590.0	10950.0	11180.0	42887.0
20260611	10500.0	10860.0	10420.0	10800.0	31379.0
20260610	10890.0	11470.0	10330.0	10600.0	64508.0
20260609	10990.0	11720.0	10910.0	11270.0	73057.0
20260608	11200.0	12200.0	10600.0	11000.0	158524.0
20260605	12840.0	13330.0	12500.0	12600.0	32904.0
20260604	12710.0	13260.0	12610.0	12820.0	38600.0
20260602	13110.0	13300.0	12360.0	12980.0	125472.0
20260601	14070.0	14100.0	13100.0	13450.0	72767.0
20260529	15380.0	15390.0	13840.0	14070.0	92756.0