제이엔케이글로벌

126880

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
20260908	2530.0	2530.0	2455.0	2480.0	31436.0
20260907	2500.0	2530.0	2475.0	2515.0	21076.0
20260904	2490.0	2505.0	2430.0	2495.0	22966.0
20260903	2505.0	2550.0	2470.0	2470.0	30580.0
20260902	2500.0	2535.0	2470.0	2505.0	41204.0
20260901	2520.0	2545.0	2490.0	2510.0	19049.0
20260831	2550.0	2555.0	2460.0	2540.0	46556.0
20260828	2540.0	2570.0	2500.0	2550.0	40527.0
20260827	2560.0	2565.0	2485.0	2540.0	42705.0
20260826	2535.0	2625.0	2505.0	2560.0	30421.0
20260825	2430.0	2540.0	2410.0	2530.0	48722.0
20260824	2560.0	2565.0	2460.0	2480.0	41319.0
20260821	2590.0	2595.0	2500.0	2560.0	44164.0
20260820	2600.0	2645.0	2565.0	2590.0	97932.0
20260819	2660.0	2690.0	2580.0	2610.0	62251.0
20260818	2830.0	2850.0	2695.0	2720.0	104590.0
20260814	2835.0	2870.0	2780.0	2830.0	123751.0
20260813	2950.0	3025.0	2850.0	2880.0	259770.0
20260812	2930.0	2990.0	2865.0	2930.0	419222.0
20260811	2750.0	3500.0	2715.0	2930.0	2492464.0
20260810	2680.0	2750.0	2660.0	2735.0	55421.0
20260807	2665.0	2695.0	2600.0	2665.0	37021.0
20260806	2680.0	2680.0	2600.0	2645.0	25709.0
20260805	2655.0	2690.0	2610.0	2650.0	70545.0
20260804	2535.0	2640.0	2485.0	2630.0	43150.0
20260803	2500.0	2620.0	2495.0	2535.0	27779.0
20260731	2440.0	2560.0	2440.0	2535.0	79353.0
20260730	2255.0	2600.0	2255.0	2435.0	102258.0
20260729	2620.0	2670.0	2400.0	2430.0	109124.0
20260728	2715.0	2720.0	2575.0	2620.0	76686.0
20260727	2705.0	2765.0	2655.0	2715.0	44106.0
20260724	2720.0	2805.0	2690.0	2725.0	40731.0
20260723	2665.0	2795.0	2665.0	2760.0	166454.0
20260722	2655.0	2740.0	2655.0	2665.0	89561.0
20260721	2710.0	2785.0	2680.0	2720.0	49009.0
20260720	2820.0	2820.0	2705.0	2750.0	40246.0
20260716	2760.0	2870.0	2760.0	2820.0	28248.0
20260715	2795.0	2840.0	2765.0	2785.0	45561.0
20260714	2750.0	2850.0	2710.0	2740.0	138007.0
20260713	2980.0	2990.0	2775.0	2795.0	65280.0
20260710	2780.0	2925.0	2780.0	2920.0	46433.0
20260709	2800.0	2885.0	2760.0	2800.0	55253.0
20260708	2930.0	2965.0	2820.0	2840.0	82865.0
20260707	2995.0	3045.0	2900.0	2950.0	79858.0
20260706	3040.0	3045.0	2965.0	3020.0	44197.0
20260703	3070.0	3070.0	2925.0	2985.0	65609.0
20260702	3065.0	3095.0	2940.0	3035.0	45665.0
20260701	3030.0	3120.0	2965.0	3060.0	96854.0
20260630	2955.0	3030.0	2930.0	3025.0	60892.0
20260629	2960.0	2990.0	2845.0	2885.0	56618.0
20260626	2955.0	2985.0	2710.0	2830.0	172551.0
20260625	2820.0	2945.0	2820.0	2910.0	42805.0
20260624	2840.0	2950.0	2815.0	2895.0	61137.0
20260623	2965.0	3045.0	2840.0	2880.0	95425.0
20260622	3000.0	3145.0	2965.0	3010.0	74990.0
20260619	3170.0	3230.0	2930.0	2930.0	82674.0
20260618	3350.0	3350.0	3180.0	3200.0	46876.0
20260617	3220.0	3320.0	3172.0	3295.0	87847.0
20260616	3130.0	3230.0	3087.0	3220.0	60314.0
20260615	3205.0	3210.0	3085.0	3115.0	38825.0