148020

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
20260827	111535.0	111925.0	109045.0	109970.0	492498.0
20260826	107220.0	109940.0	106740.0	108410.0	672117.0
20260825	103815.0	107520.0	101870.0	107520.0	2107361.0
20260824	110165.0	110310.0	106090.0	106735.0	1078609.0
20260821	107920.0	111650.0	107300.0	110765.0	1242707.0
20260820	105765.0	110185.0	104475.0	109060.0	1383820.0
20260819	103435.0	104800.0	101415.0	102685.0	1618448.0
20260818	113795.0	115575.0	108045.0	109395.0	1410257.0
20260814	111210.0	111660.0	109000.0	110885.0	1231839.0
20260813	107780.0	109725.0	107210.0	108040.0	770669.0
20260812	101300.0	105770.0	100965.0	104025.0	802169.0
20260811	98010.0	101090.0	97425.0	99935.0	1311787.0
20260810	99485.0	101080.0	97980.0	98950.0	1017855.0
20260807	100480.0	101715.0	97220.0	98845.0	1447003.0
20260806	103105.0	104010.0	98770.0	99700.0	1125718.0
20260805	105475.0	106450.0	104080.0	105150.0	1016955.0
20260804	101630.0	101900.0	96490.0	101185.0	1460937.0
20260803	101960.0	102755.0	99180.0	99975.0	849777.0
20260731	97390.0	109800.0	97390.0	109800.0	2122463.0
20260730	89780.0	95000.0	87435.0	88345.0	2398133.0
20260729	96914.0	99471.0	83147.0	90317.0	3043541.0
20260728	102017.0	102427.0	95900.0	96410.0	1955552.0
20260727	108873.0	109063.0	104569.0	108304.0	524686.0
20260724	112229.0	112329.0	106112.0	106906.0	1195847.0
20260723	111809.0	114236.0	110806.0	113912.0	467058.0
20260722	114146.0	115619.0	109098.0	109098.0	825493.0
20260721	104409.0	110261.0	102991.0	108833.0	1447652.0
20260720	104724.0	109502.0	103650.0	104414.0	1506185.0
20260716	112059.0	112299.0	107690.0	109398.0	1748381.0
20260715	117532.0	120164.0	116199.0	117387.0	1748052.0
20260714	109218.0	112454.0	103465.0	110336.0	2523479.0
20260713	120273.0	121901.0	108798.0	109622.0	1525974.0
20260710	123205.0	125022.0	120353.0	121552.0	1313569.0
20260709	122036.0	122665.0	114381.0	118271.0	1151960.0
20260708	120553.0	126535.0	116279.0	117512.0	1059441.0
20260707	128068.0	129252.0	119534.0	124538.0	1481899.0
20260706	132627.0	135424.0	126715.0	130805.0	1289045.0
20260703	124533.0	132413.0	119210.0	131709.0	2391658.0
20260702	127634.0	132078.0	122341.0	124498.0	1427017.0
20260701	140317.0	141201.0	132378.0	135449.0	643835.0
20260630	137321.0	142045.0	133986.0	139289.0	689453.0
20260629	136872.0	139518.0	132727.0	137221.0	524426.0
20260626	144826.0	145491.0	133326.0	138505.0	1323146.0
20260625	144777.0	148921.0	143933.0	146644.0	1200457.0
20260624	135064.0	140267.0	131704.0	138575.0	2107994.0
20260623	149071.0	149980.0	133596.0	133951.0	1334539.0
20260622	145396.0	151623.0	144971.0	149216.0	842758.0
20260619	150849.0	153360.0	143873.0	147553.0	2555722.0
20260618	143044.0	147957.0	143039.0	147573.0	1216536.0
20260617	138829.0	143275.0	138360.0	142949.0	944495.0
20260616	139913.0	141216.0	137421.0	140188.0	1250797.0
20260615	137251.0	138754.0	136353.0	137206.0	1149622.0
20260612	132373.0	136123.0	129931.0	130136.0	1536102.0
20260611	119614.0	125651.0	118421.0	124543.0	829681.0
20260610	127144.0	128727.0	121042.0	124588.0	1132360.0
20260609	125257.0	131069.0	121991.0	130740.0	711272.0
20260608	118855.0	126196.0	117397.0	120154.0	1290687.0
20260605	133991.0	135229.0	129132.0	131669.0	1021221.0
20260604	139274.0	141701.0	138120.0	139548.0	788592.0
20260602	143059.0	144332.0	137136.0	142674.0	1140441.0