YG PLUS

037270

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	3200.0	3270.0	3130.0	3270.0	89399.0
20260827	3295.0	3320.0	3165.0	3190.0	141960.0
20260826	3250.0	3330.0	3235.0	3255.0	102704.0
20260825	3140.0	3235.0	3095.0	3215.0	126370.0
20260824	3200.0	3270.0	3030.0	3200.0	143043.0
20260821	3280.0	3280.0	3120.0	3190.0	277442.0
20260820	3375.0	3440.0	3300.0	3325.0	294582.0
20260819	3315.0	3390.0	3235.0	3375.0	215211.0
20260818	3455.0	3460.0	3325.0	3360.0	223306.0
20260814	3465.0	3535.0	3435.0	3475.0	161737.0
20260813	3575.0	3575.0	3415.0	3455.0	349680.0
20260812	3655.0	3655.0	3565.0	3565.0	249185.0
20260811	3565.0	3665.0	3490.0	3635.0	209516.0
20260810	3500.0	3615.0	3430.0	3580.0	288811.0
20260807	3470.0	3530.0	3380.0	3495.0	213953.0
20260806	3400.0	3455.0	3350.0	3420.0	228190.0
20260805	3350.0	3420.0	3330.0	3400.0	272076.0
20260804	3165.0	3370.0	3165.0	3345.0	304167.0
20260803	3170.0	3285.0	3080.0	3165.0	185292.0
20260731	3020.0	3170.0	2800.0	3170.0	340317.0
20260730	2715.0	3020.0	2715.0	2965.0	404996.0
20260729	3145.0	3190.0	2830.0	2930.0	604842.0
20260728	3200.0	3265.0	3110.0	3145.0	333351.0
20260727	3245.0	3340.0	3195.0	3285.0	190510.0
20260724	3215.0	3275.0	3140.0	3180.0	131756.0
20260723	3100.0	3255.0	3095.0	3255.0	271900.0
20260722	3145.0	3200.0	3050.0	3100.0	197678.0
20260721	3055.0	3170.0	3050.0	3120.0	175778.0
20260720	3170.0	3270.0	3110.0	3115.0	211964.0
20260716	3310.0	3330.0	3235.0	3270.0	131461.0
20260715	3240.0	3380.0	3230.0	3310.0	237959.0
20260714	3300.0	3340.0	3165.0	3230.0	480621.0
20260713	3490.0	3685.0	3300.0	3350.0	328207.0
20260710	3300.0	3480.0	3300.0	3440.0	183568.0
20260709	3265.0	3405.0	3230.0	3300.0	278229.0
20260708	3470.0	3475.0	3275.0	3345.0	256910.0
20260707	3395.0	3580.0	3380.0	3475.0	263583.0
20260706	3360.0	3545.0	3360.0	3450.0	186205.0
20260703	3450.0	3480.0	3290.0	3405.0	238284.0
20260702	3390.0	3640.0	3330.0	3400.0	368056.0
20260701	3305.0	3475.0	3280.0	3455.0	219144.0
20260630	3415.0	3485.0	3260.0	3305.0	231855.0
20260629	3045.0	3485.0	3045.0	3485.0	385203.0
20260626	3255.0	3285.0	3060.0	3110.0	516726.0
20260625	3360.0	3445.0	3210.0	3285.0	302322.0
20260624	3330.0	3430.0	3295.0	3360.0	261723.0
20260623	3515.0	3560.0	3300.0	3330.0	450024.0
20260622	3600.0	3715.0	3510.0	3545.0	205377.0
20260619	3745.0	3760.0	3565.0	3640.0	287886.0
20260618	3900.0	3950.0	3760.0	3760.0	219624.0
20260617	3860.0	3995.0	3800.0	3925.0	250096.0
20260616	3875.0	3960.0	3845.0	3860.0	237002.0
20260615	4010.0	4055.0	3845.0	3880.0	310489.0
20260612	3760.0	4045.0	3720.0	3950.0	599266.0
20260611	3450.0	3780.0	3435.0	3740.0	519110.0
20260610	3605.0	3630.0	3450.0	3530.0	253038.0
20260609	3315.0	3735.0	3315.0	3635.0	637981.0
20260608	3500.0	3605.0	3350.0	3355.0	510267.0
20260605	3675.0	3840.0	3655.0	3675.0	400616.0
20260604	3740.0	3870.0	3695.0	3760.0	401822.0