그린광학

0015G0

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	14100.0	14370.0	13100.0	14290.0	41223.0
20260824	14100.0	14320.0	13700.0	13970.0	33450.0
20260821	15240.0	15240.0	13910.0	14100.0	44476.0
20260820	15610.0	15610.0	14970.0	15310.0	28279.0
20260819	15380.0	16380.0	14800.0	14950.0	35004.0
20260818	16840.0	16990.0	15490.0	15690.0	55082.0
20260814	16620.0	17360.0	16310.0	16880.0	60890.0
20260813	16500.0	16850.0	16180.0	16580.0	61927.0
20260812	16000.0	16200.0	15680.0	15980.0	30428.0
20260811	16540.0	16570.0	15880.0	15970.0	43510.0
20260810	16300.0	16600.0	15830.0	16540.0	97764.0
20260807	15600.0	16220.0	14730.0	15600.0	77242.0
20260806	15490.0	15990.0	14720.0	15410.0	71340.0
20260805	15300.0	15620.0	14850.0	15500.0	67349.0
20260804	13300.0	15330.0	13300.0	14810.0	105080.0
20260803	12610.0	13860.0	12610.0	13260.0	37896.0
20260731	11920.0	13350.0	11810.0	13120.0	84495.0
20260730	11660.0	12320.0	11000.0	11500.0	112130.0
20260729	13430.0	14230.0	11110.0	11650.0	148712.0
20260728	14540.0	14650.0	13350.0	13430.0	95233.0
20260727	15350.0	15520.0	14680.0	14950.0	47897.0
20260724	15730.0	15830.0	14860.0	15080.0	64210.0
20260723	15890.0	16250.0	15300.0	16090.0	73014.0
20260722	16500.0	16840.0	15430.0	15450.0	104700.0
20260721	15200.0	15960.0	14610.0	15750.0	68429.0
20260720	16060.0	16380.0	14800.0	15200.0	63680.0
20260716	17510.0	17910.0	15940.0	16070.0	102615.0
20260715	14960.0	18200.0	14960.0	17760.0	177869.0
20260714	14310.0	15400.0	14310.0	14900.0	68912.0
20260713	16250.0	16890.0	14500.0	14600.0	94544.0
20260710	14750.0	16980.0	14700.0	16510.0	92678.0
20260709	14530.0	15580.0	14400.0	14610.0	46586.0
20260708	15360.0	15640.0	13850.0	14720.0	61929.0
20260707	16040.0	16200.0	15000.0	15360.0	46708.0
20260706	16950.0	17340.0	15630.0	15990.0	51352.0
20260703	15740.0	17290.0	14890.0	16950.0	111173.0
20260702	17900.0	17900.0	15740.0	15740.0	109749.0
20260701	17800.0	18600.0	16810.0	18370.0	125382.0
20260630	17700.0	17710.0	16310.0	16980.0	86571.0
20260629	14230.0	17810.0	14230.0	17500.0	205168.0
20260626	15000.0	15010.0	13530.0	14230.0	135732.0
20260625	16000.0	16080.0	14900.0	15010.0	94517.0
20260624	15100.0	15850.0	14500.0	15800.0	112227.0
20260623	16800.0	16950.0	15100.0	15100.0	158603.0
20260622	17400.0	17750.0	16540.0	16890.0	82730.0
20260619	18500.0	19000.0	17050.0	17400.0	164536.0
20260618	19980.0	20450.0	18440.0	18520.0	144744.0
20260617	19180.0	20600.0	18520.0	19970.0	167204.0
20260616	18950.0	21150.0	18950.0	19180.0	178317.0
20260615	19970.0	20300.0	18550.0	18690.0	139983.0
20260612	19600.0	19860.0	18880.0	19110.0	100148.0
20260611	18550.0	18860.0	17710.0	18650.0	103359.0
20260610	19500.0	19760.0	18070.0	18550.0	120801.0
20260609	17520.0	21150.0	17520.0	19500.0	194753.0
20260608	18150.0	19900.0	17870.0	18020.0	154440.0
20260605	21700.0	21900.0	19620.0	20200.0	112879.0
20260604	21150.0	22500.0	20700.0	21700.0	85900.0
20260602	21900.0	22100.0	20000.0	21200.0	218348.0
20260601	22900.0	23300.0	21800.0	22300.0	219260.0
20260529	24500.0	24900.0	22550.0	23000.0	190239.0