102110

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
20260821	107000.0	111110.0	106730.0	110225.0	15420499.0
20260820	105270.0	109595.0	103855.0	108435.0	17040765.0
20260819	102815.0	104275.0	100885.0	101995.0	12767846.0
20260818	113275.0	115020.0	107485.0	108735.0	10926078.0
20260814	110515.0	111095.0	108430.0	110375.0	8484464.0
20260813	107020.0	109165.0	106655.0	107530.0	8501060.0
20260812	100810.0	105235.0	100465.0	103460.0	9257408.0
20260811	97760.0	100520.0	96825.0	99395.0	8670640.0
20260810	98900.0	100520.0	97390.0	98395.0	6134561.0
20260807	100010.0	101105.0	96700.0	98280.0	6663138.0
20260806	102500.0	103445.0	98190.0	99045.0	6577920.0
20260805	105020.0	105890.0	103540.0	104625.0	2653432.0
20260804	100450.0	101265.0	95920.0	100435.0	4054013.0
20260803	101190.0	102255.0	98620.0	99360.0	4494530.0
20260731	97770.0	110015.0	97000.0	109520.0	5287178.0
20260730	89295.0	94400.0	86865.0	87840.0	4003231.0
20260729	96335.0	98812.0	82376.0	89261.0	6502027.0
20260728	101827.0	101827.0	94758.0	95556.0	3138947.0
20260727	108337.0	108392.0	103934.0	107409.0	1718666.0
20260724	111542.0	111732.0	105442.0	106265.0	3089818.0
20260723	111118.0	113574.0	110025.0	113140.0	2249706.0
20260722	113125.0	114887.0	108377.0	108417.0	2711636.0
20260721	103839.0	109585.0	102361.0	107948.0	3401748.0
20260720	104343.0	108817.0	102985.0	103839.0	4581587.0
20260716	111123.0	111632.0	107089.0	108891.0	3991871.0
20260715	116795.0	119396.0	115427.0	116705.0	3113347.0
20260714	108312.0	111777.0	102751.0	109625.0	7797478.0
20260713	119500.0	121218.0	107988.0	108642.0	5323228.0
20260710	122591.0	124253.0	119600.0	120469.0	3585835.0
20260709	120943.0	121917.0	113654.0	117703.0	6823218.0
20260708	119785.0	125846.0	115621.0	116919.0	5619267.0
20260707	127189.0	128537.0	118841.0	123684.0	5344971.0
20260706	132421.0	134688.0	125976.0	129925.0	2890377.0
20260703	124119.0	131612.0	118517.0	130958.0	4898958.0
20260702	127608.0	131243.0	121817.0	123554.0	5820353.0
20260701	139550.0	140379.0	131542.0	134099.0	3592967.0
20260630	136525.0	141118.0	133170.0	138462.0	3224119.0
20260629	136345.0	138637.0	131812.0	136525.0	3983605.0
20260626	144019.0	144658.0	132446.0	137548.0	8592861.0
20260625	145087.0	147958.0	142990.0	145781.0	5082064.0
20260624	134298.0	139460.0	130838.0	138038.0	8224802.0
20260623	147873.0	149101.0	132491.0	133180.0	8437005.0
20260622	144927.0	150649.0	144283.0	147943.0	3213599.0
20260619	151018.0	152331.0	142995.0	147029.0	5504642.0
20260618	141997.0	147019.0	141997.0	146485.0	3950555.0
20260617	137648.0	142266.0	137473.0	141667.0	2570067.0
20260616	139441.0	140359.0	136530.0	139311.0	3853836.0
20260615	136780.0	137853.0	135641.0	136106.0	3013660.0
20260612	132576.0	135197.0	129151.0	129381.0	5724439.0
20260611	119151.0	124813.0	117783.0	123724.0	4011228.0
20260610	125836.0	127908.0	120234.0	123644.0	3797024.0
20260609	124528.0	130279.0	121263.0	130000.0	4310356.0
20260608	118153.0	125486.0	117439.0	119406.0	7388869.0
20260605	133270.0	134378.0	128352.0	130704.0	6518672.0
20260604	138497.0	140858.0	137334.0	138552.0	3269312.0
20260602	142651.0	143355.0	136255.0	141283.0	6358814.0
20260601	135132.0	142052.0	134817.0	141288.0	5286804.0
20260529	133484.0	134827.0	131852.0	134758.0	5498288.0
20260528	129495.0	131188.0	124139.0	129790.0	4168036.0
20260527	133430.0	134638.0	128382.0	130364.0	4392240.0