대신밸류리츠

0030R0

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	3925.0	4000.0	3895.0	3940.0	21820.0
20260827	3830.0	3925.0	3820.0	3925.0	13028.0
20260826	3900.0	3930.0	3825.0	3825.0	5133.0
20260825	3850.0	3900.0	3805.0	3875.0	2221.0
20260824	3900.0	3900.0	3815.0	3825.0	9183.0
20260821	3920.0	3920.0	3795.0	3835.0	15391.0
20260820	3885.0	3920.0	3850.0	3920.0	3064.0
20260819	3930.0	3970.0	3850.0	3850.0	11905.0
20260818	3945.0	3960.0	3830.0	3930.0	7445.0
20260814	3940.0	3965.0	3890.0	3965.0	2896.0
20260813	3905.0	4015.0	3890.0	3940.0	21476.0
20260812	3980.0	4025.0	3900.0	3905.0	5749.0
20260811	3960.0	4045.0	3920.0	3980.0	16421.0
20260810	3875.0	3965.0	3845.0	3960.0	27392.0
20260807	3825.0	3940.0	3810.0	3840.0	2835.0
20260806	3825.0	3915.0	3780.0	3825.0	27723.0
20260805	3800.0	3875.0	3755.0	3815.0	9253.0
20260804	3630.0	3860.0	3625.0	3800.0	19604.0
20260803	3700.0	3770.0	3550.0	3630.0	19114.0
20260731	3535.0	3685.0	3535.0	3620.0	12631.0
20260730	3605.0	3605.0	3455.0	3495.0	90417.0
20260729	3690.0	3795.0	3455.0	3515.0	87925.0
20260728	3785.0	3785.0	3640.0	3650.0	10665.0
20260727	3775.0	3955.0	3660.0	3710.0	30258.0
20260724	3780.0	3900.0	3730.0	3730.0	44383.0
20260723	3745.0	3785.0	3720.0	3780.0	3943.0
20260722	3790.0	3795.0	3710.0	3745.0	41163.0
20260721	3700.0	3830.0	3695.0	3785.0	6049.0
20260720	3765.0	4000.0	3700.0	3700.0	21866.0
20260716	3865.0	3865.0	3725.0	3725.0	53338.0
20260715	3885.0	4010.0	3810.0	3810.0	8729.0
20260714	3855.0	4090.0	3810.0	3810.0	10821.0
20260713	3980.0	3985.0	3850.0	3850.0	13567.0
20260710	3850.0	3925.0	3850.0	3865.0	2970.0
20260709	4015.0	4015.0	3850.0	3850.0	22837.0
20260708	4015.0	4065.0	3900.0	4015.0	16610.0
20260707	4080.0	4080.0	3930.0	4015.0	7804.0
20260706	3910.0	4070.0	3910.0	4040.0	35404.0
20260703	3915.0	3945.0	3830.0	3940.0	22182.0
20260702	3930.0	3990.0	3880.0	3915.0	7887.0
20260701	3925.0	3950.0	3870.0	3930.0	9203.0
20260630	3895.0	3925.0	3870.0	3925.0	7258.0
20260629	3900.0	3900.0	3780.0	3890.0	7174.0
20260626	3815.0	3815.0	3740.0	3795.0	25807.0
20260625	3815.0	3850.0	3780.0	3815.0	17005.0
20260624	3755.0	3815.0	3740.0	3815.0	14355.0
20260623	3870.0	3930.0	3705.0	3775.0	30658.0
20260622	3950.0	3950.0	3830.0	3870.0	17732.0
20260619	3935.0	3995.0	3860.0	3915.0	18858.0
20260618	4030.0	4050.0	3935.0	3935.0	27997.0
20260617	3975.0	4095.0	3920.0	4030.0	105838.0
20260616	3895.0	4040.0	3895.0	3935.0	172550.0
20260615	4150.0	4150.0	3860.0	3890.0	285928.0
20260612	3950.0	4180.0	3950.0	4150.0	208768.0
20260611	4050.0	4090.0	3905.0	3950.0	222833.0
20260610	4085.0	4160.0	4000.0	4050.0	296107.0
20260609	4195.0	4195.0	4080.0	4100.0	23399.0
20260608	4210.0	4210.0	4045.0	4150.0	63666.0
20260605	4080.0	4220.0	4080.0	4210.0	74431.0
20260604	4145.0	4200.0	4060.0	4200.0	19906.0