피스피스스튜디오

0117P0

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
20260821	5300.0	5300.0	5130.0	5190.0	139569.0
20260820	5500.0	5510.0	5290.0	5370.0	159948.0
20260819	5710.0	5710.0	5390.0	5490.0	136324.0
20260818	5520.0	5930.0	5470.0	5740.0	374931.0
20260814	5520.0	5520.0	5350.0	5470.0	127373.0
20260813	5560.0	5560.0	5410.0	5460.0	102917.0
20260812	5600.0	5610.0	5470.0	5510.0	122426.0
20260811	5650.0	5750.0	5530.0	5640.0	130397.0
20260810	5340.0	5750.0	5300.0	5650.0	312072.0
20260807	5470.0	5470.0	5190.0	5250.0	140203.0
20260806	5530.0	5610.0	5440.0	5470.0	110725.0
20260805	5470.0	5590.0	5400.0	5530.0	156755.0
20260804	5530.0	5600.0	5400.0	5460.0	229432.0
20260803	5420.0	5710.0	5380.0	5560.0	186448.0
20260731	5190.0	5490.0	5190.0	5410.0	176621.0
20260730	5060.0	5380.0	4965.0	5170.0	258984.0
20260729	5180.0	5310.0	4690.0	4980.0	400948.0
20260728	5470.0	5540.0	5080.0	5150.0	218199.0
20260727	5460.0	5560.0	5320.0	5430.0	85625.0
20260724	5550.0	5580.0	5330.0	5450.0	119141.0
20260723	5640.0	5720.0	5550.0	5590.0	94282.0
20260722	5570.0	5760.0	5540.0	5640.0	163578.0
20260721	5440.0	5730.0	5370.0	5570.0	165569.0
20260720	5610.0	5680.0	5370.0	5470.0	163671.0
20260716	5730.0	5840.0	5590.0	5660.0	193772.0
20260715	5470.0	5920.0	5400.0	5810.0	353839.0
20260714	5230.0	5530.0	4945.0	5450.0	479981.0
20260713	4900.0	5770.0	4870.0	5170.0	993528.0
20260710	4630.0	5090.0	4630.0	4850.0	434073.0
20260709	4585.0	4770.0	4465.0	4630.0	384603.0
20260708	5000.0	5000.0	4455.0	4590.0	805623.0
20260707	5590.0	5650.0	5080.0	5100.0	427887.0
20260706	5340.0	5960.0	5110.0	5640.0	534472.0
20260703	5230.0	5700.0	5100.0	5350.0	600198.0
20260702	5280.0	5440.0	5080.0	5170.0	291705.0
20260701	5570.0	5690.0	5280.0	5330.0	325973.0
20260630	5620.0	6140.0	5400.0	5560.0	761813.0
20260629	5460.0	5780.0	5460.0	5580.0	313470.0
20260626	5600.0	5750.0	5170.0	5420.0	335032.0
20260625	5860.0	6160.0	5600.0	5690.0	456070.0
20260624	5800.0	6170.0	5620.0	5780.0	480192.0
20260623	6500.0	6770.0	5780.0	5850.0	814412.0
20260622	7010.0	7150.0	6490.0	6600.0	420548.0
20260619	7840.0	7970.0	7010.0	7150.0	577788.0
20260618	8660.0	8770.0	7850.0	7870.0	636045.0
20260617	9090.0	9110.0	8360.0	8550.0	740850.0
20260616	9900.0	10230.0	8950.0	8970.0	1059880.0
20260615	9500.0	11190.0	9390.0	10030.0	3386965.0
20260612	9710.0	10230.0	9130.0	9390.0	1949879.0
20260611	10710.0	11270.0	9500.0	9590.0	1725765.0
20260610	12350.0	13100.0	10550.0	10900.0	3148583.0
20260609	14520.0	15970.0	12040.0	12100.0	8304995.0
20260608	32000.0	42000.0	13650.0	13730.0	33365585.0