123320

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	105945.0	111000.0	104500.0	108325.0	139369.0
20260825	99105.0	106205.0	95150.0	106205.0	153716.0
20260824	112190.0	112190.0	103330.0	104925.0	155745.0
20260821	106905.0	114880.0	106030.0	113190.0	217445.0
20260820	103660.0	111805.0	101000.0	109555.0	304344.0
20260819	98315.0	102000.0	95145.0	97645.0	193270.0
20260818	120335.0	124250.0	108770.0	111340.0	318242.0
20260814	115130.0	116000.0	110675.0	114535.0	158541.0
20260813	108270.0	112030.0	107215.0	108885.0	256343.0
20260812	96045.0	104300.0	95290.0	101180.0	327851.0
20260811	90380.0	95555.0	88705.0	93405.0	415186.0
20260810	92505.0	95600.0	89800.0	91560.0	373927.0
20260807	94450.0	96610.0	88480.0	91455.0	359510.0
20260806	99620.0	101690.0	91210.0	93070.0	224486.0
20260805	105390.0	106400.0	101950.0	103760.0	234102.0
20260804	96550.0	97345.0	87550.0	96150.0	287677.0
20260803	99000.0	100000.0	92660.0	93820.0	167318.0
20260731	91460.0	107805.0	89100.0	107805.0	364921.0
20260730	78635.0	87700.0	74570.0	76215.0	461582.0
20260729	91170.0	96480.0	66000.0	79225.0	427355.0
20260728	102315.0	104125.0	88970.0	90815.0	252494.0
20260727	118660.0	118835.0	108825.0	116540.0	133852.0
20260724	125485.0	126000.0	111400.0	113815.0	205520.0
20260723	125275.0	130245.0	122760.0	129215.0	176678.0
20260722	129985.0	133385.0	118965.0	118965.0	286887.0
20260721	109770.0	121700.0	100855.0	118280.0	219312.0
20260720	110000.0	120590.0	107565.0	109495.0	315444.0
20260716	126245.0	127370.0	116375.0	120015.0	325022.0
20260715	140815.0	145715.0	136635.0	139205.0	328982.0
20260714	120885.0	128130.0	108800.0	123755.0	327169.0
20260713	148550.0	152980.0	114500.0	120000.0	331417.0
20260710	156060.0	160600.0	149500.0	150005.0	189503.0
20260709	151870.0	154655.0	134850.0	144005.0	231401.0
20260708	148700.0	165600.0	139000.0	141650.0	270984.0
20260707	169105.0	173090.0	146620.0	159080.0	333054.0
20260706	184000.0	189750.0	165800.0	177125.0	464445.0
20260703	161325.0	181600.0	148000.0	179460.0	414096.0
20260702	167995.0	182080.0	158665.0	160220.0	660169.0
20260701	206525.0	208820.0	182800.0	191165.0	208961.0
20260630	197085.0	210995.0	187800.0	202590.0	313381.0
20260629	197230.0	203650.0	184300.0	197835.0	217793.0
20260626	221465.0	223085.0	185500.0	200160.0	304647.0
20260625	224370.0	233740.0	218735.0	226640.0	222018.0
20260624	194555.0	207000.0	183000.0	202525.0	235110.0
20260623	239720.0	241530.0	188400.0	188400.0	345460.0
20260622	226570.0	246000.0	226000.0	239150.0	173908.0
20260619	248500.0	252500.0	223800.0	232930.0	363343.0
20260618	219765.0	235120.0	219000.0	233610.0	302584.0
20260617	205540.0	220400.0	205540.0	220000.0	218416.0
20260616	211845.0	214505.0	203225.0	210100.0	420154.0
20260615	202600.0	206675.0	199945.0	202750.0	175496.0
20260612	188895.0	198650.0	182190.0	182590.0	251419.0
20260611	158000.0	169590.0	150595.0	165930.0	121959.0
20260610	175855.0	179130.0	157250.0	167095.0	179251.0
20260609	170665.0	186075.0	162000.0	185500.0	310099.0
20260608	150000.0	174965.0	150000.0	158530.0	272661.0
20260605	197870.0	201500.0	183000.0	190300.0	266900.0
20260604	213765.0	222100.0	211300.0	215550.0	130390.0
20260602	226760.0	231195.0	208045.0	222215.0	350911.0
20260601	204510.0	226970.0	204000.0	225300.0	299969.0