0167A0

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	17360.0	17750.0	17225.0	17585.0	14851904.0
20260820	17245.0	17825.0	16825.0	17770.0	22173112.0
20260819	16550.0	17205.0	16410.0	16580.0	22023993.0
20260818	18525.0	19160.0	17530.0	17645.0	26074088.0
20260814	18515.0	18515.0	17570.0	18045.0	19465231.0
20260813	17340.0	17985.0	17210.0	17580.0	22581955.0
20260812	15935.0	16820.0	15815.0	16515.0	20991457.0
20260811	15235.0	15855.0	15050.0	15715.0	17555837.0
20260810	15485.0	15985.0	15235.0	15560.0	15656304.0
20260807	15600.0	15940.0	14950.0	15210.0	21514863.0
20260806	16235.0	16370.0	15320.0	15385.0	21277022.0
20260805	17140.0	17140.0	16472.0	16825.0	17007247.0
20260804	16230.0	16275.0	14975.0	15925.0	25137216.0
20260803	15965.0	16260.0	15520.0	15610.0	19626111.0
20260731	15130.0	16495.0	15100.0	16495.0	23889942.0
20260730	13345.0	14195.0	12555.0	12690.0	37367175.0
20260729	15025.0	15445.0	12290.0	13640.0	48708798.0
20260728	15990.0	16110.0	14720.0	14845.0	25831858.0
20260727	17650.0	17660.0	16630.0	17435.0	18087614.0
20260724	18500.0	18510.0	17045.0	17185.0	23709119.0
20260723	18745.0	19125.0	18130.0	18755.0	17888262.0
20260722	19485.0	19775.0	18120.0	18150.0	20515529.0
20260721	17615.0	18495.0	17280.0	18300.0	22234220.0
20260720	17645.0	18745.0	17350.0	17565.0	27278536.0
20260716	19130.0	19250.0	18375.0	18625.0	24558921.0
20260715	20370.0	20900.0	19875.0	20600.0	26754525.0
20260714	18300.0	19060.0	17070.0	18830.0	40227919.0
20260713	20920.0	21150.0	18400.0	18450.0	24712433.0
20260710	21650.0	21825.0	20840.0	21270.0	20380073.0
20260709	20885.0	21400.0	19580.0	20555.0	34934808.0
20260708	20430.0	22080.0	19885.0	20045.0	50234907.0
20260707	23035.0	23350.0	20750.0	21470.0	35039655.0
20260706	24590.0	24935.0	22785.0	23375.0	32039526.0
20260703	23175.0	24470.0	21525.0	24435.0	54908104.0
20260702	24305.0	25050.0	23030.0	23350.0	47365854.0
20260701	26880.0	27165.0	25345.0	26265.0	36140948.0
20260630	25530.0	26990.0	25050.0	26670.0	32578998.0
20260629	25835.0	26025.0	24705.0	25530.0	29729340.0
20260626	27100.0	27670.0	24975.0	26025.0	45795199.0
20260625	27750.0	28015.0	26805.0	27535.0	39360430.0
20260624	26050.0	26890.0	24500.0	26015.0	57159524.0
20260623	28630.0	29142.0	25720.0	25955.0	66027117.0
20260622	27765.0	29185.0	27690.0	28935.0	45100874.0
20260619	28670.0	29515.0	27200.0	28060.0	76753164.0
20260618	26245.0	27950.0	26240.0	27870.0	56883754.0
20260617	25060.0	26220.0	25050.0	26220.0	28263767.0
20260616	25340.0	25615.0	24590.0	25565.0	33382009.0
20260615	24310.0	24800.0	24260.0	24800.0	27541115.0
20260612	24275.0	24580.0	22780.0	22925.0	35365692.0
20260611	21190.0	22760.0	20775.0	22350.0	28825704.0
20260610	22775.0	23220.0	21430.0	22130.0	32297402.0
20260609	22200.0	23725.0	21320.0	23725.0	36902722.0
20260608	20040.0	22200.0	20040.0	20955.0	45246486.0
20260605	22635.0	23870.0	22100.0	22805.0	44733714.0
20260604	24000.0	24640.0	23500.0	24100.0	28647502.0
20260602	24880.0	24975.0	22865.0	24665.0	61490515.0
20260601	25200.0	26015.0	24990.0	25585.0	57640193.0
20260529	24025.0	25200.0	23860.0	25200.0	64082215.0
20260528	22120.0	23375.0	21770.0	23375.0	56405815.0
20260527	23275.0	24190.0	22500.0	22510.0	60662248.0