0204S0

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
20260827	6810.0	6830.0	6700.0	6815.0	41287.0
20260826	6780.0	6800.0	6650.0	6710.0	45206.0
20260825	6420.0	6785.0	6200.0	6785.0	40501.0
20260824	6415.0	6625.0	6415.0	6470.0	55057.0
20260821	6735.0	6735.0	6330.0	6415.0	97409.0
20260820	6960.0	6960.0	6780.0	6865.0	72690.0
20260819	6710.0	7005.0	6615.0	6830.0	86432.0
20260818	7090.0	7245.0	6855.0	6875.0	154242.0
20260814	7235.0	7270.0	6895.0	7085.0	137937.0
20260813	7220.0	7345.0	7140.0	7225.0	100882.0
20260812	7120.0	7210.0	7000.0	7165.0	100251.0
20260811	7010.0	7500.0	6970.0	7160.0	353739.0
20260810	6590.0	7095.0	6590.0	7095.0	264149.0
20260807	6665.0	6765.0	6370.0	6530.0	44677.0
20260806	6535.0	6715.0	6335.0	6590.0	108757.0
20260805	6505.0	6585.0	6335.0	6545.0	157355.0
20260804	6000.0	6285.0	5965.0	6285.0	88180.0
20260803	5775.0	6070.0	5685.0	5900.0	109887.0
20260731	5525.0	5805.0	5395.0	5780.0	73487.0
20260730	5250.0	5505.0	5005.0	5005.0	104170.0
20260729	5655.0	5740.0	4975.0	5265.0	565782.0
20260728	6070.0	6070.0	5575.0	5645.0	134437.0
20260727	6305.0	6455.0	6210.0	6345.0	47267.0
20260724	6715.0	6715.0	6190.0	6250.0	76392.0
20260723	6745.0	6865.0	6535.0	6805.0	119318.0
20260722	7250.0	7275.0	6650.0	6650.0	163303.0
20260721	6880.0	7055.0	6715.0	7000.0	76407.0
20260720	7125.0	7312.0	6770.0	6835.0	100822.0
20260716	7545.0	7585.0	7205.0	7295.0	360563.0
20260715	7620.0	7805.0	7450.0	7735.0	472854.0
20260714	7310.0	7400.0	6870.0	7355.0	607134.0
20260713	7745.0	7990.0	7260.0	7310.0	751771.0
20260710	7040.0	7585.0	6985.0	7515.0	610495.0
20260709	6810.0	7090.0	6695.0	6815.0	422505.0
20260708	7010.0	7190.0	6700.0	6800.0	561409.0
20260707	7375.0	7615.0	6995.0	7180.0	407721.0
20260706	7880.0	7880.0	7255.0	7415.0	546399.0
20260703	7945.0	7945.0	7385.0	7910.0	515110.0
20260702	8415.0	8415.0	7800.0	7895.0	536040.0
20260701	8645.0	9075.0	8350.0	8740.0	646008.0
20260630	8360.0	8645.0	8300.0	8500.0	445698.0
20260629	8095.0	8425.0	8030.0	8350.0	384759.0
20260626	8220.0	8380.0	7800.0	7980.0	543709.0
20260625	8515.0	8740.0	8175.0	8250.0	472244.0
20260624	8415.0	8500.0	8080.0	8330.0	584631.0
20260623	9200.0	9200.0	8300.0	8320.0	501520.0
20260622	8755.0	9245.0	8755.0	9220.0	605861.0
20260619	9270.0	9270.0	8705.0	8910.0	338139.0
20260618	9320.0	9320.0	9085.0	9255.0	594802.0
20260617	9220.0	9400.0	9160.0	9340.0	258035.0
20260616	9420.0	9450.0	9185.0	9250.0	569049.0
20260615	9620.0	9695.0	9280.0	9420.0	508787.0
20260612	9740.0	9780.0	9330.0	9500.0	659622.0
20260611	8410.0	9190.0	8255.0	9155.0	843364.0
20260610	8605.0	8970.0	8355.0	8615.0	569855.0
20260609	8265.0	8860.0	8265.0	8830.0	376095.0
20260608	8190.0	8470.0	8005.0	8065.0	647925.0
20260605	9215.0	9215.0	8760.0	8965.0	1005115.0
20260604	9020.0	9590.0	9005.0	9480.0	1809971.0
20260602	9040.0	9045.0	8595.0	8880.0	1596565.0