091160

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	125945.0	127760.0	124100.0	124255.0	1320042.0
20260827	128780.0	129690.0	125500.0	127200.0	1153375.0
20260826	123810.0	126705.0	122920.0	124700.0	1194221.0
20260825	118580.0	124930.0	115060.0	124915.0	2207614.0
20260824	126290.0	127495.0	121670.0	122235.0	1617153.0
20260821	124500.0	127930.0	124500.0	127065.0	1575649.0
20260820	122820.0	128140.0	121445.0	127070.0	1692854.0
20260819	117050.0	122350.0	116300.0	118120.0	2186138.0
20260818	129590.0	133925.0	124250.0	125405.0	2553981.0
20260814	127965.0	128425.0	123405.0	126250.0	1534464.0
20260813	123320.0	125580.0	122560.0	123575.0	1622093.0
20260812	115465.0	120790.0	114185.0	118955.0	1736674.0
20260811	109630.0	114640.0	108305.0	114160.0	1960105.0
20260810	108900.0	112845.0	108000.0	111600.0	1385078.0
20260807	112135.0	114300.0	106145.0	107750.0	1824765.0
20260806	115410.0	116770.0	110230.0	111045.0	1884408.0
20260805	121435.0	121435.0	117305.0	119410.0	1427652.0
20260804	114525.0	116005.0	107905.0	114485.0	2013365.0
20260803	114905.0	115350.0	110620.0	111905.0	2052248.0
20260731	111400.0	121050.0	110000.0	120830.0	2896614.0
20260730	95750.0	102560.0	92350.0	93675.0	3085627.0
20260729	108740.0	111085.0	88875.0	98335.0	3875655.0
20260728	115005.0	115525.0	106800.0	107230.0	1889610.0
20260727	123790.0	124550.0	118900.0	124470.0	967804.0
20260724	130400.0	130400.0	120530.0	120755.0	1410854.0
20260723	130545.0	132775.0	127060.0	132000.0	960702.0
20260722	136015.0	137890.0	126880.0	126930.0	1420240.0
20260721	125000.0	130640.0	122300.0	128025.0	2047377.0
20260720	126000.0	132750.0	123515.0	124505.0	1992829.0
20260716	136425.0	138110.0	131040.0	132230.0	2656887.0
20260715	143505.0	148880.0	141890.0	146100.0	2307140.0
20260714	130005.0	135260.0	121560.0	133200.0	3959639.0
20260713	143945.0	148040.0	130030.0	130340.0	2234576.0
20260710	146920.0	150730.0	141350.0	146380.0	1243977.0
20260709	140165.0	145095.0	134665.0	140600.0	2028780.0
20260708	139000.0	147882.0	134580.0	135380.0	2314286.0
20260707	149500.0	152680.0	138510.0	143560.0	2407748.0
20260706	157515.0	159995.0	148230.0	153510.0	2903735.0
20260703	148630.0	157995.0	140000.0	157225.0	4812407.0
20260702	158340.0	159860.0	147180.0	149255.0	4369304.0
20260701	173470.0	176270.0	166000.0	169545.0	1326095.0
20260630	169150.0	176205.0	166100.0	173450.0	2102343.0
20260629	170505.0	171930.0	164100.0	169105.0	3374371.0
20260626	177515.0	180295.0	166595.0	171695.0	4553563.0
20260625	180995.0	182640.0	175250.0	182185.0	3870432.0
20260624	168000.0	173890.0	161650.0	171440.0	6620116.0
20260623	186930.0	187040.0	165470.0	166780.0	6437426.0
20260622	176980.0	188345.0	176850.0	188345.0	4169818.0
20260619	186055.0	188760.0	175450.0	181015.0	6129278.0
20260618	176610.0	182645.0	175745.0	182500.0	4285627.0
20260617	168565.0	175955.0	168545.0	175955.0	2799026.0
20260616	175445.0	176255.0	169090.0	171815.0	3173875.0
20260615	175445.0	175595.0	171295.0	173050.0	3164843.0
20260612	167200.0	175195.0	166850.0	168740.0	5807882.0
20260611	146950.0	158900.0	145030.0	158000.0	3161033.0
20260610	153105.0	160235.0	147325.0	151495.0	3993160.0
20260609	150000.0	159005.0	147000.0	158600.0	3719547.0
20260608	148605.0	150600.0	141305.0	141910.0	6458033.0
20260605	159000.0	163625.0	154985.0	157180.0	6851355.0
20260604	161600.0	170900.0	161545.0	168300.0	6135809.0