CJ4우(전환)

00104K

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
20260828	124000.0	126500.0	122200.0	126500.0	3739.0
20260827	125900.0	125900.0	122600.0	123600.0	2969.0
20260826	123900.0	126400.0	123000.0	126100.0	3532.0
20260825	122500.0	123700.0	118700.0	123500.0	4791.0
20260824	117500.0	123400.0	117400.0	122700.0	5225.0
20260821	119000.0	119000.0	112100.0	117500.0	8383.0
20260820	119200.0	121100.0	116800.0	118800.0	5341.0
20260819	120000.0	120000.0	112800.0	118600.0	9107.0
20260818	129900.0	129900.0	120300.0	120800.0	9538.0
20260814	131500.0	131500.0	127600.0	129900.0	4213.0
20260813	131800.0	131800.0	128300.0	129800.0	5115.0
20260812	128800.0	134300.0	128800.0	130600.0	6357.0
20260811	134900.0	139900.0	127700.0	128800.0	9058.0
20260810	135600.0	136000.0	132200.0	135000.0	4241.0
20260807	136000.0	136000.0	132400.0	135500.0	4584.0
20260806	128100.0	135900.0	128100.0	135500.0	8745.0
20260805	128900.0	131300.0	127000.0	128100.0	10087.0
20260804	126900.0	128400.0	125700.0	127000.0	4528.0
20260803	126100.0	127400.0	122400.0	126600.0	9418.0
20260731	125500.0	127900.0	121200.0	126100.0	18324.0
20260730	126300.0	126300.0	120000.0	123500.0	14606.0
20260729	124900.0	127900.0	118000.0	123700.0	16971.0
20260728	128000.0	131700.0	121700.0	124900.0	8731.0
20260727	130700.0	134100.0	129700.0	131800.0	5923.0
20260724	129700.0	131600.0	127700.0	130700.0	5661.0
20260723	130400.0	131600.0	128100.0	131600.0	6671.0
20260722	128800.0	132400.0	128800.0	130400.0	10921.0
20260721	125100.0	128800.0	122700.0	128800.0	9867.0
20260720	132600.0	132600.0	122100.0	127800.0	13347.0
20260716	129400.0	133700.0	127500.0	132600.0	18631.0
20260715	134700.0	136000.0	127600.0	131300.0	10804.0
20260714	142000.0	142000.0	131400.0	132300.0	10469.0
20260713	139300.0	144400.0	137800.0	139600.0	7220.0
20260710	136200.0	140800.0	135600.0	139200.0	8738.0
20260709	139800.0	139800.0	132900.0	136200.0	8666.0
20260708	146700.0	146700.0	135200.0	139900.0	11970.0
20260707	147200.0	148500.0	142000.0	147800.0	9891.0
20260706	150600.0	150600.0	143200.0	147300.0	9724.0
20260703	156000.0	156000.0	148000.0	149600.0	3361.0
20260702	152800.0	156700.0	148100.0	156700.0	5024.0
20260701	150400.0	153000.0	148700.0	152800.0	12469.0
20260630	155000.0	155000.0	147100.0	150400.0	8122.0
20260629	151000.0	156100.0	146200.0	155000.0	18446.0
20260626	151500.0	156000.0	145800.0	148200.0	6331.0
20260625	157000.0	158200.0	150500.0	154800.0	8679.0
20260624	154000.0	156500.0	149000.0	156500.0	8451.0
20260623	159000.0	160800.0	154100.0	154200.0	4500.0
20260622	165900.0	166000.0	156600.0	159400.0	6471.0
20260619	167400.0	169400.0	160100.0	165900.0	5881.0
20260618	168700.0	171700.0	165700.0	169200.0	7680.0
20260617	169400.0	169400.0	163900.0	168200.0	4223.0
20260616	161500.0	170600.0	160800.0	169500.0	9131.0
20260615	165000.0	168500.0	161500.0	161500.0	7409.0
20260612	160200.0	165900.0	157600.0	163400.0	8173.0
20260611	155000.0	161000.0	152100.0	160000.0	5317.0
20260610	163500.0	164300.0	150900.0	157800.0	8917.0
20260609	156900.0	169000.0	154100.0	164300.0	11886.0
20260608	155000.0	163300.0	152400.0	156900.0	5862.0
20260605	160400.0	165700.0	150100.0	165000.0	8878.0
20260604	163500.0	163500.0	157200.0	160800.0	4975.0