제이브이엠

054950

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
20260821	24050.0	24050.0	23150.0	23500.0	17765.0
20260820	23900.0	24400.0	23750.0	24050.0	9941.0
20260819	23950.0	23950.0	23250.0	23850.0	18998.0
20260818	24150.0	24200.0	23700.0	24100.0	14118.0
20260814	23950.0	24350.0	23850.0	24100.0	8247.0
20260813	24450.0	24600.0	23900.0	24100.0	13160.0
20260812	24800.0	24800.0	24250.0	24250.0	13652.0
20260811	25000.0	25500.0	24700.0	24850.0	32435.0
20260810	24950.0	25450.0	24500.0	24950.0	44193.0
20260807	24600.0	24800.0	24250.0	24800.0	21297.0
20260806	24000.0	24700.0	23900.0	24550.0	16589.0
20260805	23750.0	24600.0	23750.0	24150.0	12204.0
20260804	23550.0	23900.0	23400.0	23650.0	22901.0
20260803	23750.0	24600.0	23250.0	23500.0	37607.0
20260731	23200.0	23800.0	22650.0	23750.0	27521.0
20260730	20200.0	23950.0	20200.0	23050.0	109284.0
20260729	21700.0	21700.0	20000.0	20500.0	38549.0
20260728	22000.0	22100.0	21250.0	21450.0	11788.0
20260727	22450.0	22550.0	21950.0	22150.0	10837.0
20260724	22450.0	22550.0	22150.0	22200.0	13476.0
20260723	22450.0	22450.0	22150.0	22300.0	8373.0
20260722	22450.0	22550.0	22000.0	22200.0	9055.0
20260721	21950.0	22200.0	21700.0	22000.0	19309.0
20260720	22200.0	22300.0	21600.0	21850.0	17960.0
20260716	21700.0	22350.0	21700.0	22050.0	41622.0
20260715	21900.0	22100.0	21650.0	21950.0	4124.0
20260714	22150.0	22150.0	21350.0	21500.0	20953.0
20260713	22250.0	22400.0	21750.0	21850.0	12196.0
20260710	21500.0	22500.0	21450.0	21900.0	21608.0
20260709	21550.0	21800.0	21150.0	21250.0	13999.0
20260708	21900.0	22450.0	21200.0	21550.0	34442.0
20260707	21800.0	22100.0	21550.0	21650.0	11842.0
20260706	21800.0	22100.0	21550.0	21950.0	19487.0
20260703	21600.0	21800.0	21050.0	21550.0	13136.0
20260702	21650.0	22000.0	21050.0	21500.0	17195.0
20260701	20950.0	21800.0	20850.0	21700.0	13333.0
20260630	21600.0	21600.0	20900.0	21050.0	8230.0
20260629	20000.0	21500.0	20000.0	21300.0	14129.0
20260626	20500.0	20800.0	19930.0	20000.0	35810.0
20260625	21200.0	21350.0	20650.0	20650.0	17859.0
20260624	20750.0	21300.0	20350.0	20950.0	16121.0
20260623	21500.0	21500.0	20500.0	20500.0	47976.0
20260622	21700.0	21750.0	21150.0	21450.0	27048.0
20260619	22300.0	22300.0	21400.0	21500.0	21269.0
20260618	22550.0	22550.0	21850.0	21950.0	31243.0
20260617	22700.0	22850.0	22300.0	22500.0	25383.0
20260616	22200.0	22750.0	22000.0	22550.0	45122.0
20260615	22500.0	22700.0	22050.0	22250.0	23047.0
20260612	22250.0	22750.0	21900.0	22200.0	50171.0
20260611	21700.0	22000.0	21300.0	22000.0	17347.0
20260610	21450.0	22050.0	21050.0	21800.0	62846.0
20260609	21550.0	21900.0	21250.0	21400.0	52634.0
20260608	21650.0	21650.0	20950.0	21400.0	50369.0
20260605	22800.0	22950.0	21900.0	22150.0	30623.0
20260604	22350.0	22950.0	22000.0	22700.0	45100.0
20260602	21750.0	22500.0	21400.0	22500.0	77906.0
20260601	21550.0	21950.0	21250.0	21900.0	80970.0
20260529	22350.0	22400.0	21650.0	21700.0	77618.0
20260528	22350.0	22500.0	21650.0	22150.0	81862.0
20260527	23150.0	23150.0	22250.0	22350.0	80505.0