로보스타

090360

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	79900.0	80100.0	77800.0	77900.0	37927.0
20260827	78800.0	80400.0	77700.0	79900.0	67368.0
20260826	79900.0	80400.0	78100.0	78600.0	48401.0
20260825	79900.0	80400.0	75700.0	79700.0	83919.0
20260824	78300.0	80000.0	77000.0	78000.0	49388.0
20260821	78500.0	79200.0	76000.0	78200.0	84925.0
20260820	83800.0	83800.0	80600.0	81300.0	94544.0
20260819	79300.0	85000.0	78600.0	82700.0	150776.0
20260818	91500.0	91900.0	81400.0	82100.0	265182.0
20260814	87500.0	92600.0	84300.0	85900.0	322815.0
20260813	86400.0	88100.0	84100.0	86000.0	229227.0
20260812	81500.0	91400.0	79800.0	84800.0	507640.0
20260811	86500.0	86900.0	81300.0	82400.0	217628.0
20260810	82500.0	86000.0	80600.0	85500.0	271259.0
20260807	85300.0	87600.0	78000.0	87100.0	342416.0
20260806	86700.0	88000.0	79600.0	80300.0	483578.0
20260805	71700.0	78700.0	65600.0	76800.0	237817.0
20260804	65700.0	71000.0	65100.0	69800.0	190371.0
20260803	62500.0	69900.0	60300.0	65300.0	302856.0
20260731	54700.0	62400.0	54200.0	61400.0	207473.0
20260730	54800.0	57100.0	51000.0	51400.0	153752.0
20260729	60700.0	62700.0	50100.0	55000.0	233319.0
20260728	61400.0	63600.0	56700.0	57200.0	91913.0
20260727	63300.0	66600.0	62100.0	63700.0	108091.0
20260724	65800.0	66600.0	60500.0	60600.0	80052.0
20260723	69200.0	69500.0	63900.0	67400.0	188622.0
20260722	69400.0	72300.0	66200.0	66200.0	435109.0
20260721	56000.0	61600.0	54500.0	58900.0	125934.0
20260720	58600.0	60200.0	56100.0	56300.0	57513.0
20260716	65600.0	65600.0	60500.0	61200.0	57030.0
20260715	64800.0	67700.0	64500.0	67000.0	82480.0
20260714	66000.0	66300.0	59600.0	63000.0	101850.0
20260713	71300.0	76300.0	65900.0	66500.0	114765.0
20260710	69000.0	73300.0	68800.0	71700.0	77188.0
20260709	66900.0	71300.0	66600.0	68000.0	101051.0
20260708	69200.0	73200.0	67100.0	67500.0	123676.0
20260707	74500.0	77000.0	69600.0	72000.0	112825.0
20260706	78200.0	78600.0	73500.0	76400.0	94797.0
20260703	79000.0	80400.0	71600.0	78800.0	163386.0
20260702	83400.0	84500.0	79300.0	79900.0	132764.0
20260701	92400.0	92500.0	86000.0	86900.0	164354.0
20260630	96900.0	97000.0	90500.0	92600.0	245145.0
20260629	82000.0	92800.0	80600.0	89700.0	218848.0
20260626	86000.0	87100.0	81200.0	82700.0	201008.0
20260625	94500.0	96000.0	87400.0	88500.0	195592.0
20260624	89400.0	98400.0	86000.0	91800.0	571684.0
20260623	95300.0	96700.0	84000.0	84300.0	303010.0
20260622	100700.0	101900.0	95100.0	98700.0	238045.0
20260619	101300.0	101500.0	93000.0	95000.0	308855.0
20260618	111400.0	111500.0	102600.0	103700.0	324210.0
20260617	104900.0	105700.0	101000.0	103500.0	154123.0
20260616	115100.0	115600.0	106200.0	106500.0	234230.0
20260615	116000.0	117150.0	110600.0	112200.0	404583.0
20260612	109500.0	131500.0	108800.0	113200.0	1681082.0
20260611	102000.0	110900.0	93700.0	106300.0	1246552.0
20260610	111100.0	115400.0	100500.0	103600.0	615249.0
20260609	136300.0	140500.0	113500.0	117700.0	1068680.0
20260608	141000.0	159100.0	127500.0	139000.0	1997772.0
20260605	129900.0	171600.0	121100.0	148100.0	4206111.0
20260604	137800.0	146500.0	132500.0	139200.0	1114914.0