091230

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	133340.0	134940.0	130985.0	131210.0	108911.0
20260827	136120.0	137150.0	132560.0	134490.0	122296.0
20260826	131350.0	133880.0	129850.0	131785.0	121972.0
20260825	123830.0	132205.0	121500.0	132205.0	122717.0
20260824	133965.0	134720.0	128505.0	128700.0	106351.0
20260821	131930.0	135380.0	131665.0	134000.0	130291.0
20260820	130950.0	135700.0	128720.0	134700.0	194095.0
20260819	124520.0	129685.0	123420.0	125690.0	176594.0
20260818	137800.0	141910.0	131740.0	132640.0	216672.0
20260814	136120.0	136530.0	130750.0	133790.0	223107.0
20260813	131230.0	133250.0	130350.0	131315.0	172062.0
20260812	122480.0	128315.0	121100.0	126235.0	176664.0
20260811	116575.0	121700.0	115200.0	121010.0	250407.0
20260810	115435.0	119585.0	114750.0	118110.0	175169.0
20260807	118370.0	120850.0	112465.0	114000.0	318465.0
20260806	122235.0	123280.0	116325.0	116950.0	246823.0
20260805	127510.0	127630.0	123640.0	125000.0	431375.0
20260804	120710.0	122470.0	113935.0	120120.0	718342.0
20260803	119935.0	121640.0	116650.0	118485.0	482503.0
20260731	116800.0	128245.0	115595.0	127300.0	1039183.0
20260730	102645.0	108100.0	97510.0	98695.0	1541707.0
20260729	114395.0	116643.0	93526.0	102645.0	1428838.0
20260728	120505.0	121603.0	112119.0	113691.0	439840.0
20260727	130682.0	130827.0	125087.0	130687.0	301084.0
20260724	136752.0	136752.0	126684.0	127143.0	378353.0
20260723	138055.0	139517.0	133647.0	139333.0	198042.0
20260722	142507.0	144639.0	132874.0	132874.0	267258.0
20260721	130598.0	137077.0	128346.0	134291.0	388147.0
20260720	131676.0	139303.0	129480.0	130598.0	553575.0
20260716	143056.0	144734.0	137491.0	138933.0	577199.0
20260715	150424.0	155730.0	148562.0	153009.0	407831.0
20260714	135924.0	142048.0	127922.0	139497.0	1409634.0
20260713	150853.0	155291.0	136518.0	137052.0	804746.0
20260710	153359.0	157861.0	147798.0	153184.0	356994.0
20260709	147279.0	151497.0	140695.0	146790.0	539123.0
20260708	145033.0	154732.0	140985.0	142008.0	950854.0
20260707	156613.0	159738.0	145407.0	151023.0	672496.0
20260706	165703.0	167610.0	155246.0	161630.0	828791.0
20260703	154507.0	165124.0	146860.0	164884.0	992998.0
20260702	164734.0	166846.0	153928.0	155555.0	952825.0
20260701	182943.0	184072.0	173250.0	177009.0	533904.0
20260630	176460.0	184022.0	173505.0	182809.0	560477.0
20260629	176479.0	179395.0	171498.0	176460.0	589930.0
20260626	185504.0	188100.0	173834.0	179659.0	982482.0
20260625	188749.0	190580.0	183043.0	187650.0	812339.0
20260624	175576.0	184203.0	168728.0	177957.0	1704379.0
20260623	195168.0	195168.0	172421.0	174663.0	1429130.0
20260622	184032.0	196411.0	184032.0	196306.0	803039.0
20260619	197469.0	197663.0	183158.0	189892.0	1302890.0
20260618	184686.0	190875.0	183612.0	190660.0	980426.0
20260617	176699.0	184686.0	176624.0	184686.0	567453.0
20260616	183837.0	184481.0	176619.0	179649.0	686099.0
20260615	183113.0	183493.0	178701.0	180757.0	542042.0
20260612	174583.0	182973.0	171019.0	175052.0	1870851.0
20260611	153544.0	165902.0	151287.0	165858.0	520119.0
20260610	160826.0	167325.0	153643.0	158161.0	493932.0
20260609	157317.0	166716.0	153593.0	166716.0	709748.0
20260608	160881.0	160906.0	146451.0	148911.0	1357235.0
20260605	167924.0	170989.0	161730.0	164989.0	1128033.0
20260604	169831.0	178566.0	168987.0	175301.0	971816.0