한국금융지주우

071055

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
20260826	147500.0	150900.0	147500.0	149300.0	6519.0
20260825	150400.0	150400.0	144600.0	150000.0	6192.0
20260824	150000.0	158800.0	146200.0	147600.0	8221.0
20260821	151200.0	151500.0	148800.0	149500.0	8102.0
20260820	150000.0	153100.0	149300.0	151700.0	4901.0
20260819	153400.0	153400.0	148000.0	149200.0	9050.0
20260818	156300.0	157900.0	152800.0	154500.0	18771.0
20260814	153000.0	158000.0	152500.0	156300.0	7141.0
20260813	155200.0	159600.0	152100.0	153000.0	10080.0
20260812	153500.0	156700.0	153400.0	154400.0	12688.0
20260811	150600.0	153500.0	148800.0	153400.0	9142.0
20260810	150600.0	151200.0	147100.0	150600.0	10156.0
20260807	151200.0	152400.0	144500.0	147600.0	19455.0
20260806	152700.0	152700.0	148700.0	150700.0	7601.0
20260805	150800.0	153000.0	150800.0	152000.0	25517.0
20260804	149800.0	149800.0	144000.0	149800.0	15387.0
20260803	147900.0	150000.0	143100.0	146900.0	9416.0
20260731	138000.0	150900.0	136400.0	150500.0	27351.0
20260730	131200.0	142000.0	131200.0	136000.0	19018.0
20260729	137000.0	139500.0	127500.0	133900.0	46925.0
20260728	146200.0	146200.0	135800.0	136200.0	38368.0
20260727	149100.0	150500.0	146100.0	147400.0	7310.0
20260724	148900.0	149300.0	143700.0	147700.0	15920.0
20260723	145600.0	153000.0	145500.0	148900.0	11564.0
20260722	151600.0	154000.0	145600.0	145600.0	14206.0
20260721	146100.0	149800.0	140000.0	148700.0	20696.0
20260720	153100.0	153100.0	143400.0	144600.0	40983.0
20260716	156000.0	156000.0	148500.0	153500.0	27450.0
20260715	152800.0	159400.0	152800.0	157400.0	8021.0
20260714	156500.0	156500.0	148700.0	149800.0	19257.0
20260713	159900.0	165600.0	156000.0	156500.0	24325.0
20260710	154500.0	162300.0	153100.0	159500.0	8971.0
20260709	153400.0	155600.0	147200.0	151500.0	15569.0
20260708	153300.0	162400.0	152000.0	152900.0	24150.0
20260707	164000.0	164000.0	151100.0	156800.0	18394.0
20260706	158800.0	167900.0	157000.0	164100.0	16734.0
20260703	151900.0	159900.0	150500.0	158800.0	21165.0
20260702	152900.0	154600.0	147000.0	148800.0	15750.0
20260701	151700.0	159000.0	151700.0	153000.0	37498.0
20260630	150900.0	152700.0	149200.0	150400.0	13089.0
20260629	145000.0	151800.0	143600.0	150300.0	27549.0
20260626	150400.0	153800.0	139900.0	144700.0	46981.0
20260625	152500.0	156300.0	149300.0	150100.0	15189.0
20260624	152200.0	152200.0	145200.0	147700.0	23386.0
20260623	155700.0	158500.0	148200.0	148800.0	24697.0
20260622	157000.0	158800.0	153300.0	155600.0	18894.0
20260619	159000.0	162000.0	155100.0	156700.0	34880.0
20260618	164600.0	166000.0	158600.0	158600.0	13856.0
20260617	169100.0	169900.0	163900.0	164600.0	13592.0
20260616	169900.0	173200.0	168100.0	169000.0	14630.0
20260615	166100.0	171700.0	165500.0	169000.0	14991.0
20260612	164800.0	169900.0	163000.0	164000.0	13782.0
20260611	155800.0	161800.0	154200.0	161200.0	9732.0
20260610	162800.0	163100.0	155400.0	160300.0	15444.0
20260609	158700.0	163000.0	155200.0	162900.0	12001.0
20260608	162200.0	163800.0	153900.0	154000.0	20881.0
20260605	172900.0	177000.0	166600.0	168800.0	10524.0
20260604	167500.0	174300.0	165400.0	172400.0	11649.0
20260602	165300.0	167500.0	162600.0	167500.0	15169.0
20260601	165300.0	171100.0	162800.0	167800.0	16353.0