133690

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	179030.0	179287.0	177682.0	178630.0	5277466.0
20260825	177265.0	179030.0	176720.0	179030.0	15293019.0
20260824	180050.0	180170.0	177475.0	177885.0	4446929.0
20260821	179725.0	180065.0	178727.0	179715.0	2535824.0
20260820	181615.0	182642.0	181125.0	182185.0	3857820.0
20260819	184130.0	184155.0	181260.0	181745.0	3451777.0
20260818	187890.0	187940.0	185392.0	185900.0	3237201.0
20260814	188565.0	189260.0	187800.0	188575.0	3728215.0
20260813	186150.0	187150.0	185650.0	187150.0	2437395.0
20260812	184705.0	185680.0	184485.0	185440.0	1961242.0
20260811	185785.0	186335.0	185380.0	185825.0	2037776.0
20260810	185385.0	187265.0	185200.0	187010.0	1075567.0
20260807	185515.0	186140.0	184240.0	184660.0	1550051.0
20260806	185310.0	185720.0	183725.0	185245.0	1801558.0
20260805	188095.0	188355.0	187020.0	188030.0	1797009.0
20260804	182930.0	183575.0	180725.0	183570.0	1330643.0
20260803	180885.0	180930.0	179900.0	180335.0	1189881.0
20260731	178390.0	181255.0	178390.0	179850.0	1525285.0
20260730	174795.0	176365.0	173575.0	173865.0	1326023.0
20260729	179863.0	180782.0	175484.0	177032.0	1231696.0
20260728	182100.0	182469.0	179231.0	179608.0	1147903.0
20260727	184287.0	185590.0	183672.0	185530.0	1336984.0
20260724	186199.0	186484.0	183343.0	184097.0	1915603.0
20260723	189325.0	189894.0	187382.0	187782.0	1918046.0
20260722	190827.0	191082.0	189360.0	189360.0	1792829.0
20260721	186758.0	188815.0	186538.0	188646.0	1985071.0
20260720	190613.0	190613.0	187083.0	187098.0	2752645.0
20260716	194053.0	194397.0	193279.0	193339.0	2339202.0
20260715	195386.0	197099.0	195256.0	196225.0	1921142.0
20260714	193743.0	194682.0	191776.0	194258.0	3836898.0
20260713	196834.0	198034.0	195671.0	195820.0	2302867.0
20260710	198157.0	198721.0	196455.0	196644.0	2314003.0
20260709	194827.0	196200.0	194382.0	196005.0	2168538.0
20260708	195855.0	196879.0	193129.0	193129.0	2284440.0
20260707	200434.0	200769.0	197957.0	198936.0	1951384.0
20260706	201577.0	202266.0	199750.0	200294.0	1788194.0
20260703	201872.0	202256.0	199985.0	200823.0	1818339.0
20260702	204658.0	206031.0	203984.0	204309.0	2248375.0
20260701	207584.0	208608.0	206970.0	207489.0	1569153.0
20260630	203145.0	205028.0	203070.0	204763.0	1031448.0
20260629	199276.0	200769.0	198117.0	200769.0	1410988.0
20260626	201567.0	202042.0	197059.0	197448.0	3654943.0
20260625	203355.0	204134.0	202896.0	203445.0	1884922.0
20260624	200015.0	201777.0	199440.0	201408.0	1716368.0
20260623	206401.0	206525.0	202451.0	202506.0	2235456.0
20260622	203809.0	206795.0	203600.0	206795.0	1597008.0
20260619	206321.0	206625.0	203989.0	204044.0	2536628.0
20260618	202291.0	203000.0	201498.0	202876.0	3480792.0
20260617	200823.0	202082.0	200564.0	201887.0	1912218.0
20260616	204593.0	204933.0	203605.0	204099.0	2352855.0
20260615	200544.0	202067.0	200114.0	202012.0	1403237.0
20260612	198382.0	199121.0	197543.0	197613.0	1162100.0
20260611	191402.0	194293.0	190733.0	194258.0	2561208.0
20260610	196125.0	196215.0	194353.0	195151.0	3202497.0
20260609	198612.0	199096.0	196969.0	198057.0	1145165.0
20260608	199425.0	200539.0	196769.0	197563.0	1208454.0
20260605	204953.0	206386.0	204438.0	205212.0	689999.0
20260604	205272.0	206116.0	204363.0	205951.0	705723.0
20260602	203375.0	204314.0	202331.0	204059.0	1330734.0
20260601	202846.0	204693.0	202531.0	202886.0	996424.0