069660

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	110840.0	110925.0	108255.0	109140.0	56995.0
20260826	106115.0	109025.0	105975.0	107725.0	59648.0
20260825	102905.0	106600.0	101060.0	106600.0	288350.0
20260824	109540.0	109540.0	105400.0	105875.0	62484.0
20260821	106755.0	110625.0	106755.0	109900.0	77950.0
20260820	105125.0	109300.0	103800.0	108235.0	94793.0
20260819	102720.0	103735.0	100740.0	101760.0	117859.0
20260818	113050.0	114600.0	107300.0	108470.0	134090.0
20260814	110325.0	110630.0	108160.0	110120.0	115282.0
20260813	106710.0	108825.0	106365.0	107225.0	85568.0
20260812	100470.0	104895.0	100420.0	103135.0	56049.0
20260811	97045.0	100230.0	96660.0	99145.0	122567.0
20260810	98425.0	100290.0	97355.0	98070.0	68229.0
20260807	99800.0	100815.0	96560.0	98085.0	86381.0
20260806	102230.0	102950.0	98150.0	98840.0	73467.0
20260805	105185.0	105585.0	103380.0	104295.0	74030.0
20260804	100895.0	100895.0	95900.0	100350.0	165881.0
20260803	101660.0	101660.0	98270.0	98935.0	78277.0
20260731	101910.0	108880.0	98750.0	108675.0	140131.0
20260730	88940.0	94350.0	86890.0	87715.0	354507.0
20260729	96415.0	98572.0	82376.0	89201.0	516420.0
20260728	101298.0	101308.0	94663.0	95252.0	169663.0
20260727	108257.0	108257.0	103944.0	107349.0	58791.0
20260724	111353.0	111458.0	105257.0	106081.0	638003.0
20260723	110923.0	113360.0	109955.0	112980.0	74095.0
20260722	113225.0	114628.0	108063.0	108063.0	87010.0
20260721	103564.0	109296.0	102077.0	107758.0	244872.0
20260720	104024.0	108517.0	102846.0	103564.0	182686.0
20260716	111033.0	111308.0	106840.0	108387.0	138762.0
20260715	117149.0	119146.0	115287.0	116465.0	152340.0
20260714	107918.0	111363.0	102636.0	109515.0	480087.0
20260713	119605.0	120883.0	107948.0	108562.0	214199.0
20260710	121772.0	123939.0	119466.0	120464.0	194421.0
20260709	120324.0	121562.0	113509.0	117518.0	261294.0
20260708	119336.0	125536.0	115561.0	116695.0	210595.0
20260707	126680.0	128172.0	118687.0	123195.0	254676.0
20260706	132616.0	134228.0	125911.0	129725.0	251284.0
20260703	123589.0	131193.0	118452.0	130224.0	413768.0
20260702	126180.0	131003.0	119610.0	123609.0	300561.0
20260701	138976.0	140040.0	131253.0	134049.0	247420.0
20260630	136240.0	140883.0	132990.0	138212.0	242167.0
20260629	135951.0	138407.0	131797.0	136545.0	221641.0
20260626	143459.0	144433.0	132306.0	137354.0	326030.0
20260625	145591.0	147878.0	142890.0	145337.0	230699.0
20260624	134173.0	139166.0	130769.0	137344.0	479960.0
20260623	147688.0	148722.0	132291.0	132326.0	1028537.0
20260622	144817.0	150359.0	144069.0	147688.0	163413.0
20260619	150499.0	151862.0	142701.0	146086.0	628207.0
20260618	141942.0	146745.0	141942.0	146280.0	223078.0
20260617	137089.0	141787.0	137089.0	141517.0	296644.0
20260616	139341.0	139950.0	136220.0	138916.0	340242.0
20260615	136225.0	137608.0	135307.0	136086.0	438813.0
20260612	132077.0	135052.0	128717.0	128717.0	575010.0
20260611	118941.0	124673.0	117683.0	122945.0	85259.0
20260610	125831.0	127633.0	119980.0	123674.0	282509.0
20260609	124293.0	130030.0	120988.0	129615.0	276263.0
20260608	117299.0	125222.0	117294.0	119091.0	1036504.0
20260605	132860.0	134148.0	128108.0	130739.0	194586.0
20260604	137913.0	140474.0	137059.0	138247.0	255216.0
20260602	141333.0	143175.0	136051.0	141063.0	632477.0