139260

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	134810.0	138215.0	133420.0	136700.0	394886.0
20260820	133355.0	138415.0	130220.0	137500.0	680464.0
20260819	128360.0	132175.0	127010.0	128390.0	1111125.0
20260818	145825.0	149545.0	136205.0	137810.0	664205.0
20260814	143230.0	143595.0	138640.0	141665.0	533395.0
20260813	134875.0	140000.0	134270.0	137165.0	386409.0
20260812	123700.0	130920.0	122995.0	128800.0	937283.0
20260811	118565.0	122865.0	117100.0	121200.0	322855.0
20260810	121030.0	124150.0	118950.0	120285.0	263247.0
20260807	122915.0	124600.0	117615.0	120050.0	496152.0
20260806	127995.0	128265.0	119950.0	120210.0	956924.0
20260805	134180.0	134300.0	129395.0	132415.0	338143.0
20260804	125635.0	126180.0	116900.0	123840.0	707174.0
20260803	124820.0	125540.0	120300.0	121180.0	715131.0
20260731	119955.0	130390.0	117000.0	130390.0	958104.0
20260730	104685.0	111000.0	99080.0	100300.0	1869761.0
20260729	115809.0	119639.0	96559.0	106322.0	1635453.0
20260728	123839.0	124578.0	113957.0	114106.0	1290174.0
20260727	135903.0	135938.0	127814.0	133731.0	416525.0
20260724	142060.0	144812.0	131828.0	132348.0	908833.0
20260723	143753.0	145810.0	139299.0	145006.0	625564.0
20260722	148522.0	150549.0	138724.0	138819.0	426216.0
20260721	132867.0	140098.0	130340.0	139888.0	685945.0
20260720	129691.0	139903.0	129237.0	131828.0	1109286.0
20260716	142030.0	143533.0	136462.0	137846.0	1420906.0
20260715	149755.0	156297.0	148806.0	152801.0	1876147.0
20260714	135394.0	140787.0	126950.0	138070.0	2961399.0
20260713	156027.0	156861.0	135623.0	135623.0	2151231.0
20260710	160501.0	161754.0	154799.0	158354.0	1150000.0
20260709	156242.0	158264.0	145640.0	152836.0	1270185.0
20260708	151028.0	162883.0	147603.0	148362.0	2507669.0
20260707	167187.0	170563.0	152616.0	159497.0	1485348.0
20260706	179686.0	182263.0	166608.0	171716.0	1354481.0
20260703	167742.0	179686.0	157350.0	179686.0	2844409.0
20260702	179766.0	182912.0	167732.0	169964.0	2002342.0
20260701	193698.0	196000.0	182957.0	190852.0	938806.0
20260630	186977.0	195730.0	181384.0	192874.0	1044972.0
20260629	187321.0	190118.0	180146.0	187211.0	1318946.0
20260626	198457.0	201298.0	181574.0	189703.0	2816099.0
20260625	203635.0	205178.0	196669.0	202287.0	2446459.0
20260624	190247.0	196135.0	178957.0	192270.0	3509811.0
20260623	210286.0	214086.0	188654.0	189753.0	3676951.0
20260622	202836.0	213607.0	202172.0	211065.0	2110507.0
20260619	207215.0	212988.0	197842.0	204963.0	2966382.0
20260618	192150.0	202017.0	191895.0	200060.0	3102178.0
20260617	184275.0	191581.0	184275.0	191381.0	1140920.0
20260616	185828.0	187047.0	179966.0	186562.0	1520021.0
20260615	180091.0	183062.0	179257.0	182682.0	1093262.0
20260612	175696.0	179601.0	169699.0	169699.0	1100843.0
20260611	155123.0	165310.0	151907.0	165070.0	857479.0
20260610	167332.0	170528.0	156991.0	162444.0	1213823.0
20260609	165280.0	175067.0	157240.0	175067.0	1724447.0
20260608	150754.0	165634.0	150754.0	156931.0	2082072.0
20260605	174053.0	178603.0	167327.0	172256.0	2538690.0
20260604	183681.0	186108.0	180535.0	184240.0	1888728.0
20260602	190372.0	191880.0	179461.0	188445.0	3350739.0
20260601	187696.0	195456.0	186757.0	193618.0	2003022.0
20260529	178268.0	187696.0	177409.0	187696.0	2564997.0
20260528	168581.0	173509.0	162678.0	173509.0	1378016.0
20260527	167142.0	175611.0	167028.0	169534.0	2237084.0