219390

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
20260903	8420.0	8455.0	8350.0	8350.0	27914.0
20260902	8385.0	8450.0	8355.0	8420.0	61701.0
20260901	8290.0	8290.0	8190.0	8280.0	92858.0
20260831	8070.0	8265.0	8070.0	8220.0	52482.0
20260828	8080.0	8110.0	8045.0	8055.0	18103.0
20260827	8035.0	8035.0	7950.0	7990.0	14781.0
20260826	7930.0	7945.0	7830.0	7865.0	36784.0
20260825	8065.0	8145.0	8030.0	8030.0	19838.0
20260824	8235.0	8252.0	8165.0	8185.0	20848.0
20260821	8175.0	8230.0	8150.0	8175.0	36749.0
20260820	8110.0	8150.0	8090.0	8110.0	35707.0
20260819	8120.0	8190.0	8050.0	8105.0	62468.0
20260818	8040.0	8100.0	7940.0	8065.0	32496.0
20260814	7830.0	7830.0	7800.0	7810.0	21131.0
20260813	7805.0	7810.0	7745.0	7770.0	30405.0
20260812	7810.0	7830.0	7755.0	7760.0	31298.0
20260811	7645.0	7760.0	7640.0	7695.0	29850.0
20260810	7265.0	7360.0	7265.0	7305.0	44372.0
20260807	7085.0	7360.0	7085.0	7240.0	84546.0
20260806	7245.0	7490.0	7190.0	7220.0	54159.0
20260805	7550.0	7590.0	7430.0	7435.0	50511.0
20260804	7630.0	7700.0	7595.0	7700.0	43132.0
20260803	7750.0	7750.0	7555.0	7555.0	53162.0
20260731	7630.0	7710.0	7565.0	7570.0	52430.0
20260730	7525.0	7585.0	7480.0	7585.0	45440.0
20260729	7415.0	7470.0	7295.0	7405.0	57652.0
20260728	7505.0	7525.0	6800.0	7470.0	59022.0
20260727	7690.0	7695.0	7470.0	7490.0	104232.0
20260724	7810.0	7850.0	7730.0	7785.0	116224.0
20260723	7875.0	7910.0	7790.0	7810.0	102077.0
20260722	7685.0	7835.0	7685.0	7830.0	67907.0
20260721	7545.0	7595.0	7355.0	7530.0	103582.0
20260720	7555.0	7900.0	7555.0	7635.0	147144.0
20260716	7265.0	7355.0	7160.0	7160.0	76789.0
20260715	7230.0	7355.0	7230.0	7245.0	73685.0
20260714	7345.0	7370.0	7270.0	7340.0	50402.0
20260713	7050.0	7235.0	7050.0	7210.0	88399.0
20260710	7060.0	7110.0	6990.0	7050.0	34970.0
20260709	7255.0	7255.0	7115.0	7180.0	97766.0
20260708	7150.0	7155.0	6850.0	6910.0	28496.0
20260707	6855.0	6855.0	6785.0	6815.0	12939.0
20260706	6845.0	6900.0	6780.0	6845.0	17070.0
20260703	6800.0	6800.0	6740.0	6750.0	45758.0
20260702	6760.0	6810.0	6740.0	6740.0	33491.0
20260701	6830.0	6875.0	6825.0	6825.0	15365.0
20260630	6930.0	6930.0	6835.0	6850.0	6798.0
20260629	6895.0	6920.0	6695.0	6830.0	44980.0
20260626	6860.0	6920.0	6710.0	6710.0	39727.0
20260625	6785.0	6785.0	6610.0	6635.0	69929.0
20260624	6825.0	6830.0	6765.0	6810.0	27772.0
20260623	6780.0	6895.0	6740.0	6750.0	48272.0
20260622	6825.0	7225.0	6685.0	6695.0	60999.0
20260619	6820.0	6880.0	6780.0	6815.0	69379.0
20260618	6890.0	6990.0	6855.0	6860.0	21722.0
20260617	6960.0	7040.0	6725.0	6890.0	37216.0
20260616	7065.0	7115.0	6995.0	6995.0	135844.0
20260615	7180.0	7180.0	7060.0	7135.0	138714.0
20260612	7210.0	7305.0	7185.0	7225.0	105042.0
20260611	7460.0	7520.0	7440.0	7445.0	55498.0
20260610	7355.0	7425.0	7245.0	7245.0	45402.0