0216Z0

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	9135.0	9190.0	8905.0	9035.0	34794.0
20260827	8915.0	9200.0	8890.0	9200.0	45782.0
20260826	8780.0	8825.0	8560.0	8815.0	32340.0
20260825	8685.0	8780.0	8430.0	8780.0	24287.0
20260824	8680.0	8785.0	8555.0	8710.0	39275.0
20260821	9100.0	9100.0	8540.0	8635.0	82807.0
20260820	9350.0	9450.0	9200.0	9310.0	76518.0
20260819	9710.0	9710.0	9120.0	9350.0	183731.0
20260818	9690.0	9840.0	9395.0	9515.0	121767.0
20260814	9845.0	9880.0	9600.0	9760.0	100748.0
20260813	9700.0	9930.0	9590.0	9930.0	112367.0
20260812	9310.0	9710.0	9085.0	9620.0	189351.0
20260811	9825.0	9825.0	9160.0	9220.0	101614.0
20260810	9380.0	9840.0	9380.0	9830.0	118615.0
20260807	9100.0	9200.0	8895.0	9200.0	345882.0
20260806	9020.0	9285.0	8860.0	8930.0	548280.0
20260805	8970.0	9180.0	8970.0	9090.0	552003.0
20260804	7990.0	8925.0	7990.0	8925.0	442937.0
20260803	7800.0	8070.0	7690.0	8010.0	391763.0
20260731	7400.0	8055.0	7400.0	8055.0	462761.0
20260730	7150.0	7670.0	6995.0	7215.0	393418.0
20260729	7925.0	7925.0	6850.0	7155.0	484007.0
20260728	8040.0	8110.0	7760.0	7940.0	574298.0
20260727	9025.0	9025.0	8170.0	8285.0	547342.0
20260724	9180.0	9500.0	8915.0	9045.0	527566.0
20260723	8530.0	9160.0	8430.0	9160.0	512422.0
20260722	8455.0	8625.0	8360.0	8390.0	412976.0
20260721	8210.0	8380.0	7970.0	8205.0	406316.0
20260720	8850.0	8850.0	8157.0	8240.0	506518.0
20260716	8870.0	8970.0	8565.0	8795.0	427431.0
20260715	8520.0	8995.0	8520.0	8940.0	618018.0
20260714	8860.0	8920.0	8155.0	8335.0	347158.0
20260713	9355.0	9565.0	8710.0	8760.0	532701.0
20260710	8775.0	9335.0	8700.0	9230.0	310584.0
20260709	8970.0	9130.0	8420.0	8700.0	354508.0
20260708	9795.0	9820.0	8725.0	8935.0	434933.0
20260707	9985.0	9985.0	9425.0	9770.0	363358.0