메가스터디교육

215200

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
20260828	35550.0	36350.0	34950.0	36050.0	41032.0
20260827	36200.0	36750.0	35600.0	35700.0	33510.0
20260826	36400.0	36650.0	36000.0	36200.0	26692.0
20260825	36450.0	36550.0	35700.0	36400.0	22845.0
20260824	35700.0	36600.0	35700.0	36450.0	22063.0
20260821	35750.0	36000.0	35050.0	35700.0	36258.0
20260820	35850.0	36500.0	35500.0	36350.0	33812.0
20260819	36050.0	36050.0	34900.0	35500.0	37989.0
20260818	37050.0	37050.0	35900.0	36050.0	65037.0
20260814	37150.0	38000.0	36800.0	37000.0	49541.0
20260813	37300.0	37600.0	36750.0	37050.0	51341.0
20260812	39000.0	39100.0	37250.0	37250.0	89545.0
20260811	39050.0	40500.0	38800.0	39050.0	52406.0
20260810	40300.0	40300.0	37950.0	38950.0	70756.0
20260807	41200.0	42200.0	40700.0	41150.0	31763.0
20260806	42050.0	42500.0	40750.0	41600.0	47056.0
20260805	41350.0	42500.0	41200.0	41450.0	26226.0
20260804	41000.0	42500.0	41000.0	41650.0	38487.0
20260803	40500.0	42000.0	39950.0	41000.0	29643.0
20260731	40700.0	41400.0	39800.0	40950.0	27608.0
20260730	41450.0	41750.0	40175.0	40700.0	26499.0
20260729	40700.0	41300.0	39200.0	40500.0	54956.0
20260728	40350.0	41500.0	39600.0	40400.0	27740.0
20260727	40300.0	41875.0	39600.0	41250.0	38732.0
20260724	38500.0	40250.0	38500.0	39750.0	24539.0
20260723	39550.0	39800.0	38300.0	39400.0	22704.0
20260722	37250.0	38800.0	37250.0	38100.0	19643.0
20260721	37500.0	38200.0	36750.0	37700.0	40552.0
20260720	39100.0	39100.0	37100.0	37150.0	37163.0
20260716	38800.0	38850.0	37850.0	38150.0	20693.0
20260715	38100.0	39200.0	37750.0	38400.0	46722.0
20260714	38850.0	39800.0	38150.0	38400.0	48051.0
20260713	39450.0	40400.0	38850.0	39200.0	27678.0
20260710	39600.0	40550.0	37650.0	39550.0	35671.0
20260709	41650.0	41700.0	38200.0	38200.0	64389.0
20260708	41750.0	41750.0	40600.0	41300.0	24461.0
20260707	41050.0	41900.0	40150.0	41300.0	26128.0
20260706	40050.0	42850.0	39650.0	40450.0	17735.0
20260703	40650.0	41150.0	39750.0	40100.0	30530.0
20260702	41500.0	41550.0	40300.0	40800.0	28477.0
20260701	38150.0	42450.0	37900.0	41800.0	75401.0
20260630	38850.0	40900.0	38700.0	38900.0	31969.0
20260629	37700.0	40250.0	37250.0	39750.0	44098.0
20260626	37700.0	38250.0	37050.0	37700.0	38091.0
20260625	37500.0	38350.0	37300.0	38000.0	43586.0
20260624	38500.0	38500.0	36750.0	37900.0	48800.0
20260623	38400.0	38950.0	37300.0	37650.0	48776.0
20260622	37500.0	39000.0	37300.0	38400.0	39166.0
20260619	39100.0	39100.0	37350.0	37800.0	39734.0
20260618	39200.0	39650.0	37750.0	38150.0	54302.0
20260617	41950.0	41950.0	39200.0	39350.0	56997.0
20260616	39550.0	41000.0	39500.0	40450.0	33854.0
20260615	40400.0	41250.0	39850.0	40050.0	28552.0
20260612	40300.0	41150.0	38500.0	40400.0	133707.0
20260611	37800.0	39300.0	37500.0	38900.0	140850.0
20260610	37300.0	38650.0	37200.0	38100.0	66814.0
20260609	35750.0	39600.0	35500.0	38850.0	105158.0
20260608	38150.0	38150.0	35150.0	36500.0	94060.0
20260605	38850.0	38850.0	37950.0	38100.0	39696.0
20260604	40200.0	41250.0	38400.0	39000.0	56326.0