217770

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
20260909	1136.0	1139.0	1127.0	1132.0	986112.0
20260908	1146.0	1159.0	1134.0	1138.0	517623.0
20260907	1168.0	1168.0	1144.0	1152.0	1047585.0
20260904	1166.0	1170.0	1157.0	1169.0	1015746.0
20260903	1180.0	1187.0	1167.0	1186.0	615839.0
20260902	1183.0	1196.0	1155.0	1173.0	1823038.0
20260901	1237.0	1237.0	1225.0	1232.0	808306.0
20260831	1269.0	1272.0	1244.0	1248.0	396622.0
20260828	1289.0	1289.0	1280.0	1289.0	143095.0
20260827	1311.0	1312.0	1296.0	1312.0	142270.0
20260826	1302.0	1326.0	1302.0	1314.0	620233.0
20260825	1261.0	1270.0	1245.0	1270.0	173067.0
20260824	1257.0	1260.0	1242.0	1253.0	185233.0
20260821	1257.0	1257.0	1235.0	1240.0	465193.0
20260820	1274.0	1275.0	1263.0	1267.0	114354.0
20260819	1267.0	1276.0	1257.0	1263.0	379584.0
20260818	1289.0	1289.0	1268.0	1269.0	487711.0
20260814	1328.0	1328.0	1309.0	1320.0	474878.0
20260813	1319.0	1322.0	1303.0	1310.0	201908.0
20260812	1315.0	1316.0	1297.0	1303.0	547523.0
20260811	1308.0	1336.0	1308.0	1315.0	496030.0
20260810	1391.0	1393.0	1371.0	1390.0	139384.0
20260807	1406.0	1406.0	1384.0	1398.0	204917.0
20260806	1467.0	1467.0	1434.0	1443.0	195433.0
20260805	1428.0	1462.0	1426.0	1450.0	815489.0
20260804	1384.0	1384.0	1347.0	1359.0	317278.0
20260803	1371.0	1383.0	1348.0	1381.0	260092.0
20260731	1301.0	1354.0	1301.0	1346.0	430219.0
20260730	1289.0	1321.0	1287.0	1287.0	469344.0
20260729	1357.0	1357.0	1329.0	1340.0	655747.0
20260728	1350.0	1374.0	1347.0	1357.0	900731.0
20260727	1312.0	1330.0	1303.0	1330.0	896171.0
20260724	1223.0	1235.0	1215.0	1232.0	901791.0
20260723	1288.0	1288.0	1267.0	1273.0	739778.0
20260722	1334.0	1334.0	1306.0	1306.0	831535.0
20260721	1352.0	1369.0	1352.0	1364.0	356917.0
20260720	1328.0	1342.0	1328.0	1336.0	554415.0
20260716	1400.0	1418.0	1400.0	1417.0	255193.0
20260715	1412.0	1421.0	1407.0	1416.0	146481.0
20260714	1426.0	1427.0	1396.0	1406.0	1026489.0
20260713	1517.0	1539.0	1503.0	1518.0	807995.0
20260710	1560.0	1574.0	1559.0	1571.0	261775.0
20260709	1494.0	1549.0	1494.0	1548.0	603110.0
20260708	1564.0	1575.0	1548.0	1557.0	723229.0
20260707	1636.0	1645.0	1627.0	1631.0	495203.0
20260706	1638.0	1654.0	1632.0	1637.0	259339.0
20260703	1663.0	1663.0	1630.0	1636.0	228993.0
20260702	1661.0	1672.0	1661.0	1663.0	1573081.0
20260701	1623.0	1632.0	1613.0	1627.0	392011.0
20260630	1612.0	1623.0	1601.0	1623.0	576155.0
20260629	1621.0	1632.0	1610.0	1616.0	1141192.0
20260626	1620.0	1620.0	1576.0	1606.0	804119.0
20260625	1612.0	1644.0	1610.0	1628.0	1807314.0
20260624	1563.0	1579.0	1554.0	1565.0	1081393.0
20260623	1527.0	1565.0	1527.0	1563.0	1246845.0
20260622	1458.0	1520.0	1457.0	1517.0	1401354.0
20260619	1550.0	1550.0	1488.0	1492.0	1305431.0
20260618	1515.0	1552.0	1512.0	1550.0	1908917.0
20260617	1494.0	1529.0	1486.0	1512.0	3549137.0
20260616	1440.0	1449.0	1427.0	1448.0	889897.0