0203S0

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	8665.0	8740.0	8640.0	8670.0	37187.0
20260827	8810.0	8820.0	8660.0	8720.0	44149.0
20260826	8775.0	8860.0	8705.0	8710.0	55927.0
20260825	8745.0	8775.0	8565.0	8775.0	64335.0
20260824	8860.0	8860.0	8655.0	8730.0	80745.0
20260821	8815.0	8945.0	8775.0	8930.0	53992.0
20260820	8725.0	8877.0	8650.0	8850.0	37615.0
20260819	8685.0	8705.0	8575.0	8635.0	92629.0
20260818	9160.0	9200.0	8825.0	8920.0	244911.0
20260814	8905.0	9045.0	8840.0	9045.0	96445.0
20260813	8820.0	8875.0	8750.0	8800.0	109090.0
20260812	8500.0	8690.0	8465.0	8665.0	73392.0
20260811	8365.0	8500.0	8360.0	8490.0	47787.0
20260810	8405.0	8440.0	8335.0	8430.0	63618.0
20260807	8425.0	8460.0	8270.0	8370.0	48050.0
20260806	8485.0	8555.0	8305.0	8370.0	99594.0
20260805	8600.0	8625.0	8500.0	8545.0	54407.0
20260804	8475.0	8475.0	8220.0	8425.0	61743.0
20260803	8455.0	8515.0	8355.0	8360.0	81223.0
20260731	8495.0	8605.0	8270.0	8565.0	66452.0
20260730	7880.0	8105.0	7770.0	7855.0	99963.0
20260729	8145.0	8225.0	7610.0	7880.0	307284.0
20260728	8310.0	8315.0	7995.0	8010.0	84441.0
20260727	8535.0	8585.0	8405.0	8505.0	22119.0
20260724	8695.0	8695.0	8395.0	8460.0	30250.0
20260723	8720.0	8800.0	8680.0	8760.0	35475.0
20260722	8735.0	8827.0	8630.0	8630.0	63368.0
20260721	8355.0	8580.0	8300.0	8535.0	86131.0
20260720	8440.0	8545.0	8345.0	8400.0	163613.0
20260716	8640.0	8690.0	8540.0	8635.0	80304.0
20260715	8860.0	8915.0	8750.0	8850.0	57393.0
20260714	8630.0	8770.0	8410.0	8685.0	106625.0
20260713	9025.0	9150.0	8680.0	8720.0	109034.0
20260710	9025.0	9140.0	8975.0	9025.0	72496.0
20260709	9005.0	9045.0	8755.0	8900.0	67805.0
20260708	9040.0	9240.0	8900.0	8985.0	75336.0
20260707	9350.0	9350.0	9030.0	9180.0	123397.0
20260706	9415.0	9540.0	9290.0	9435.0	61578.0
20260703	9130.0	9375.0	8990.0	9375.0	105988.0
20260702	9100.0	9310.0	9015.0	9100.0	123666.0
20260701	9545.0	9700.0	9285.0	9375.0	365612.0
20260630	9525.0	9615.0	9395.0	9545.0	62611.0
20260629	9400.0	9535.0	9315.0	9475.0	99724.0
20260626	9650.0	9705.0	9275.0	9485.0	175992.0
20260625	9920.0	9920.0	9670.0	9745.0	187704.0
20260624	9425.0	9685.0	9372.0	9645.0	245951.0
20260623	10015.0	10015.0	9395.0	9410.0	405387.0
20260622	10005.0	10125.0	9950.0	10025.0	226062.0
20260619	10275.0	10330.0	10000.0	10160.0	485161.0
20260618	10115.0	10175.0	10050.0	10175.0	334654.0
20260617	10045.0	10117.0	9995.0	10110.0	324845.0
20260616	10235.0	10235.0	10050.0	10190.0	275728.0
20260615	10120.0	10235.0	10120.0	10190.0	407148.0
20260612	10115.0	10155.0	9850.0	9910.0	287433.0
20260611	9485.0	9690.0	9410.0	9690.0	182863.0
20260610	9920.0	9965.0	9595.0	9685.0	251928.0
20260609	10005.0	10110.0	9750.0	10030.0	548353.0
20260608	9735.0	9985.0	9700.0	9820.0	592187.0
20260605	10255.0	10365.0	10055.0	10280.0	941534.0
20260604	10525.0	10600.0	10395.0	10455.0	743543.0