122630

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
20260826	105005.0	110190.0	103700.0	107495.0	17469943.0
20260825	98280.0	105550.0	94430.0	105550.0	20794098.0
20260824	111200.0	111290.0	102645.0	104015.0	16317281.0
20260821	105840.0	113955.0	105115.0	112240.0	21976347.0
20260820	102650.0	110895.0	100130.0	108710.0	20226681.0
20260819	98000.0	101205.0	94350.0	96740.0	19036901.0
20260818	119500.0	123110.0	107875.0	110465.0	18487460.0
20260814	113990.0	115020.0	109740.0	113525.0	16579077.0
20260813	107465.0	111180.0	106415.0	107975.0	22227357.0
20260812	95000.0	103500.0	94530.0	100300.0	20595774.0
20260811	89705.0	94790.0	88005.0	92580.0	16799016.0
20260810	91610.0	94710.0	89070.0	90770.0	16814002.0
20260807	93920.0	95830.0	87660.0	90690.0	17070059.0
20260806	98760.0	100745.0	90290.0	92200.0	18014690.0
20260805	104000.0	105420.0	101005.0	102755.0	19669439.0
20260804	96090.0	96680.0	86650.0	95335.0	23861092.0
20260803	100005.0	101120.0	92200.0	93670.0	21196865.0
20260731	91500.0	111065.0	88775.0	110945.0	30763087.0
20260730	78850.0	87395.0	74190.0	75595.0	26094099.0
20260729	92015.0	96290.0	65665.0	79020.0	36420487.0
20260728	102265.0	103700.0	88570.0	90130.0	20468795.0
20260727	118855.0	118860.0	108380.0	116435.0	13040502.0
20260724	125230.0	125820.0	111305.0	113390.0	13089108.0
20260723	125000.0	130000.0	122470.0	128950.0	11046324.0
20260722	129210.0	133150.0	118480.0	118480.0	13424734.0
20260721	109115.0	121475.0	106000.0	118065.0	13464765.0
20260720	109865.0	120340.0	107355.0	109435.0	16028390.0
20260716	125780.0	127330.0	116295.0	120500.0	14337492.0
20260715	139110.0	145520.0	136525.0	139470.0	13343663.0
20260714	121170.0	128450.0	108820.0	123580.0	25001562.0
20260713	148880.0	153330.0	120090.0	121900.0	19344138.0
20260710	155500.0	160440.0	149025.0	150695.0	10913326.0
20260709	152650.0	154860.0	134750.0	144420.0	14805217.0
20260708	149250.0	165280.0	138800.0	142500.0	14301419.0
20260707	170580.0	173175.0	146440.0	158895.0	16418087.0
20260706	183725.0	189830.0	165710.0	176630.0	12252330.0
20260703	161405.0	181725.0	147680.0	179260.0	15393410.0
20260702	170215.0	181995.0	157000.0	160235.0	15550258.0
20260701	205320.0	208845.0	182585.0	190705.0	10387690.0
20260630	196735.0	210570.0	187900.0	202385.0	10788517.0
20260629	197010.0	203385.0	183620.0	198700.0	10285686.0
20260626	220440.0	222645.0	184860.0	199990.0	15867536.0
20260625	226985.0	233285.0	218500.0	227365.0	11181538.0
20260624	194460.0	207100.0	183005.0	202380.0	14594300.0
20260623	238760.0	241505.0	188470.0	188990.0	15600402.0
20260622	227120.0	246440.0	226275.0	239000.0	10955558.0
20260619	247365.0	252500.0	222630.0	235130.0	17516801.0
20260618	219435.0	235190.0	219230.0	234825.0	13613473.0
20260617	205695.0	220560.0	205660.0	219385.0	10462492.0
20260616	210100.0	214705.0	203445.0	211510.0	12157526.0
20260615	200000.0	207190.0	199970.0	203030.0	11126189.0
20260612	191000.0	198880.0	182370.0	182370.0	16086983.0
20260611	157000.0	169685.0	150955.0	166730.0	13182792.0
20260610	175605.0	179340.0	157400.0	167100.0	17042169.0
20260609	171000.0	186095.0	161960.0	185885.0	16489551.0
20260608	156000.0	175150.0	155600.0	158165.0	21939061.0
20260605	200000.0	202110.0	183145.0	189830.0	17275580.0
20260604	214000.0	222370.0	211280.0	215360.0	10765660.0
20260602	228475.0	231260.0	205750.0	224490.0	16956981.0
20260601	204000.0	226700.0	203750.0	225500.0	16248841.0