팅크웨어

084730

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	6650.0	6700.0	6590.0	6650.0	5391.0
20260827	6700.0	6700.0	6560.0	6650.0	3326.0
20260826	6520.0	6650.0	6280.0	6650.0	11189.0
20260825	6090.0	6530.0	6090.0	6520.0	8197.0
20260824	6430.0	6430.0	6170.0	6230.0	5900.0
20260821	6320.0	6320.0	6090.0	6290.0	11590.0
20260820	6370.0	6390.0	6150.0	6300.0	7141.0
20260819	6300.0	6300.0	6150.0	6250.0	5084.0
20260818	6460.0	6670.0	6210.0	6350.0	22707.0
20260814	6700.0	6700.0	6610.0	6670.0	2189.0
20260813	6690.0	6690.0	6530.0	6650.0	5768.0
20260812	6680.0	6680.0	6570.0	6590.0	2068.0
20260811	6580.0	6700.0	6250.0	6680.0	13883.0
20260810	6660.0	6660.0	6450.0	6630.0	5989.0
20260807	6630.0	6630.0	6420.0	6500.0	1539.0
20260806	6690.0	6690.0	6420.0	6540.0	8869.0
20260805	6420.0	6630.0	6330.0	6540.0	26112.0
20260804	6060.0	6380.0	6060.0	6370.0	7264.0
20260803	6240.0	6300.0	6130.0	6240.0	3094.0
20260731	6010.0	6250.0	5950.0	6240.0	5831.0
20260730	5500.0	6180.0	5500.0	5950.0	18433.0
20260729	6010.0	6110.0	5710.0	5960.0	18177.0
20260728	6280.0	6280.0	6020.0	6020.0	7138.0
20260727	6440.0	6440.0	6250.0	6400.0	2783.0
20260724	6390.0	6500.0	6270.0	6380.0	6229.0
20260723	6440.0	6520.0	6320.0	6440.0	12516.0
20260722	6600.0	6710.0	6400.0	6490.0	6489.0
20260721	6270.0	6700.0	6190.0	6650.0	37608.0
20260720	6350.0	6370.0	6110.0	6320.0	7878.0
20260716	6640.0	6680.0	6350.0	6350.0	14707.0
20260715	6440.0	6710.0	6340.0	6690.0	17505.0
20260714	6430.0	6490.0	6230.0	6490.0	30263.0
20260713	6520.0	6590.0	6200.0	6430.0	16449.0
20260710	6290.0	6490.0	6150.0	6450.0	11588.0
20260709	6030.0	6380.0	6030.0	6190.0	33462.0
20260708	6100.0	6380.0	6060.0	6190.0	19597.0
20260707	6210.0	6330.0	6080.0	6200.0	19131.0
20260706	6270.0	6270.0	6050.0	6060.0	6420.0
20260703	5950.0	6180.0	5900.0	6100.0	8257.0
20260702	6130.0	6160.0	5950.0	5950.0	12126.0
20260701	6140.0	6230.0	6050.0	6210.0	6602.0
20260630	6190.0	6270.0	6110.0	6140.0	8190.0
20260629	5600.0	6200.0	5600.0	6120.0	17051.0
20260626	5950.0	5990.0	5690.0	5830.0	31128.0
20260625	6020.0	6270.0	5900.0	5990.0	63010.0
20260624	6240.0	6440.0	5920.0	6190.0	34688.0
20260623	6810.0	6810.0	6300.0	6300.0	43647.0
20260622	7000.0	7080.0	6610.0	6900.0	27909.0
20260619	6990.0	7000.0	6660.0	7000.0	35184.0
20260618	7160.0	7160.0	6890.0	6990.0	12873.0
20260617	7050.0	7200.0	6940.0	7110.0	11877.0
20260616	7300.0	7300.0	6970.0	7050.0	13052.0
20260615	7290.0	7300.0	7090.0	7170.0	9145.0
20260612	7200.0	7280.0	6980.0	7250.0	15735.0
20260611	7130.0	7150.0	6860.0	7150.0	16965.0
20260610	7270.0	7270.0	6810.0	7150.0	15181.0
20260609	7100.0	7360.0	6980.0	7190.0	25068.0
20260608	6850.0	6950.0	6650.0	6800.0	38696.0
20260605	6990.0	7170.0	6850.0	7060.0	26384.0
20260604	7200.0	7200.0	6920.0	7170.0	19701.0