0172V0

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
20260826	8985.0	9120.0	8915.0	8995.0	103174.0
20260825	9120.0	9130.0	8830.0	8945.0	176181.0
20260824	9070.0	9115.0	8920.0	9015.0	339001.0
20260821	8910.0	9050.0	8860.0	9000.0	225270.0
20260820	8755.0	8855.0	8725.0	8790.0	221239.0
20260819	8375.0	8405.0	8245.0	8290.0	124322.0
20260818	8780.0	8860.0	8620.0	8680.0	142011.0
20260814	8600.0	8660.0	8475.0	8600.0	84561.0
20260813	8715.0	8835.0	8675.0	8715.0	123404.0
20260812	8640.0	8810.0	8620.0	8740.0	83169.0
20260811	8795.0	8890.0	8620.0	8620.0	121569.0
20260810	8460.0	8590.0	8410.0	8590.0	95339.0
20260807	8295.0	8505.0	8190.0	8480.0	41266.0
20260806	8335.0	8395.0	8230.0	8305.0	139583.0
20260805	8000.0	8285.0	7995.0	8270.0	67385.0
20260804	7880.0	7970.0	7785.0	7935.0	37730.0
20260803	7815.0	7905.0	7770.0	7825.0	68654.0
20260731	7945.0	7975.0	7870.0	7870.0	54935.0
20260730	7920.0	7985.0	7705.0	7745.0	73397.0
20260729	7795.0	7905.0	7755.0	7885.0	98269.0
20260728	8080.0	8080.0	7815.0	7875.0	53331.0
20260727	8185.0	8265.0	8170.0	8225.0	64550.0
20260724	8005.0	8010.0	7885.0	7945.0	90397.0
20260723	8310.0	8315.0	8190.0	8220.0	53778.0
20260722	8195.0	8355.0	8180.0	8265.0	79559.0
20260721	7815.0	8105.0	7800.0	8095.0	79281.0
20260720	7820.0	7980.0	7775.0	7865.0	207310.0
20260716	8080.0	8080.0	7930.0	7970.0	148587.0
20260715	8220.0	8290.0	8140.0	8150.0	110101.0
20260714	8105.0	8190.0	7980.0	8160.0	114656.0
20260713	8315.0	8385.0	8170.0	8205.0	88505.0
20260710	8480.0	8610.0	8440.0	8440.0	91429.0
20260709	8265.0	8310.0	8160.0	8310.0	140951.0
20260708	8540.0	8615.0	8485.0	8565.0	129160.0
20260707	8925.0	8950.0	8655.0	8760.0	113713.0
20260706	9065.0	9065.0	8855.0	8885.0	186766.0
20260703	8880.0	9075.0	8835.0	8945.0	325881.0
20260702	8605.0	8800.0	8600.0	8785.0	241480.0
20260701	8480.0	8575.0	8340.0	8375.0	215348.0
20260630	8485.0	8535.0	8255.0	8535.0	161860.0
20260629	8425.0	8575.0	8395.0	8540.0	92045.0
20260626	8380.0	8450.0	8080.0	8240.0	238797.0
20260625	8385.0	8420.0	8210.0	8295.0	516185.0
20260624	8875.0	9005.0	8740.0	8990.0	297075.0
20260623	9360.0	9400.0	8970.0	9005.0	209036.0
20260622	9265.0	9665.0	9265.0	9610.0	186877.0
20260619	9460.0	9470.0	9165.0	9245.0	307636.0
20260618	9775.0	9980.0	9770.0	9805.0	211407.0
20260617	9920.0	10025.0	9920.0	9970.0	116097.0
20260616	9900.0	9955.0	9785.0	9835.0	136411.0
20260615	9920.0	9985.0	9845.0	9890.0	252163.0
20260612	9575.0	9630.0	9470.0	9500.0	214030.0
20260611	8870.0	9235.0	8870.0	9160.0	249830.0
20260610	9285.0	9330.0	9070.0	9290.0	335491.0
20260609	9710.0	9760.0	9640.0	9730.0	308301.0
20260608	9940.0	10400.0	9575.0	9700.0	329344.0
20260605	10600.0	10635.0	10335.0	10405.0	287438.0
20260604	10565.0	10655.0	10460.0	10590.0	222711.0
20260602	10660.0	10925.0	10610.0	10900.0	315049.0
20260601	10715.0	10815.0	10615.0	10715.0	445111.0