069500

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
20260824	109495.0	109500.0	105290.0	105995.0	14650739.0
20260821	106835.0	110860.0	106460.0	109980.0	33240038.0
20260820	104975.0	109380.0	103660.0	108190.0	33024560.0
20260819	102635.0	104040.0	100655.0	101760.0	20456444.0
20260818	113010.0	114710.0	107220.0	108550.0	20274228.0
20260814	110220.0	110800.0	108145.0	110060.0	17088038.0
20260813	107030.0	108930.0	106440.0	107270.0	18227047.0
20260812	100550.0	104990.0	100240.0	103250.0	15084783.0
20260811	97570.0	100350.0	96650.0	99265.0	14065397.0
20260810	98835.0	100345.0	97260.0	98265.0	13128894.0
20260807	99800.0	100880.0	96515.0	98090.0	14130664.0
20260806	102060.0	103220.0	98030.0	98900.0	14845527.0
20260805	105050.0	105660.0	103300.0	104300.0	18191398.0
20260804	100720.0	101110.0	95720.0	100330.0	21430764.0
20260803	101980.0	102000.0	98355.0	99105.0	27169695.0
20260731	97905.0	110000.0	97475.0	108820.0	34727609.0
20260730	89325.0	94300.0	86785.0	87635.0	40431123.0
20260729	96422.0	98712.0	82545.0	89426.0	38980526.0
20260728	101352.0	101696.0	94620.0	95484.0	21953663.0
20260727	108582.0	108582.0	103782.0	107515.0	15644939.0
20260724	111307.0	111462.0	105234.0	106152.0	17015104.0
20260723	110998.0	113373.0	109930.0	113004.0	13497406.0
20260722	113343.0	114770.0	108098.0	108098.0	18658629.0
20260721	103597.0	109476.0	102250.0	107924.0	20671779.0
20260720	104042.0	108732.0	102814.0	103887.0	24278071.0
20260716	110898.0	111512.0	106931.0	108782.0	20144183.0
20260715	116352.0	119231.0	115319.0	116502.0	21930569.0
20260714	108602.0	111656.0	102579.0	109501.0	34057442.0
20260713	119391.0	121062.0	107884.0	108602.0	28414919.0
20260710	122006.0	124146.0	119391.0	120364.0	21979158.0
20260709	121072.0	121836.0	113532.0	117465.0	25594584.0
20260708	119735.0	125643.0	115329.0	116631.0	28956771.0
20260707	127095.0	128438.0	118632.0	123463.0	23506817.0
20260706	132494.0	134451.0	125748.0	129865.0	20457670.0
20260703	124136.0	131501.0	118413.0	130748.0	25661062.0
20260702	127310.0	130963.0	121706.0	123283.0	24287264.0
20260701	139391.0	140274.0	131352.0	134256.0	16502586.0
20260630	136132.0	141007.0	133038.0	138303.0	17132497.0
20260629	136222.0	138433.0	131656.0	136142.0	22293761.0
20260626	143702.0	144560.0	132330.0	137105.0	29538564.0
20260625	145688.0	147824.0	142834.0	145538.0	17234764.0
20260624	134376.0	139216.0	130593.0	137869.0	33060633.0
20260623	148013.0	148902.0	132235.0	132554.0	32997865.0
20260622	144401.0	150434.0	144056.0	148058.0	19374140.0
20260619	148702.0	152150.0	142814.0	146616.0	26673550.0
20260618	142020.0	146886.0	141896.0	146651.0	20194214.0
20260617	137445.0	142065.0	137335.0	141771.0	16333869.0
20260616	139221.0	140144.0	136377.0	139271.0	16358739.0
20260615	136047.0	137714.0	135449.0	136017.0	21628450.0
20260612	131242.0	135089.0	129001.0	129011.0	23677141.0
20260611	118907.0	124625.0	117604.0	123602.0	13816458.0
20260610	125663.0	127769.0	120119.0	123547.0	17976626.0
20260609	124530.0	130184.0	121167.0	129870.0	18166479.0
20260608	118777.0	125414.0	117694.0	119321.0	28154891.0
20260605	133178.0	134291.0	128228.0	130768.0	24840125.0
20260604	138098.0	140688.0	137185.0	138453.0	17994587.0
20260602	142415.0	143358.0	136157.0	141292.0	25833751.0
20260601	134730.0	142025.0	134545.0	141112.0	25563095.0
20260529	133263.0	134680.0	131736.0	134545.0	18890162.0
20260528	129276.0	131037.0	124006.0	129730.0	23630967.0