229200

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
20260826	14240.0	14395.0	14000.0	14200.0	21374753.0
20260825	13860.0	14300.0	13400.0	14300.0	27268863.0
20260824	13810.0	14260.0	13805.0	14075.0	39650206.0
20260821	14235.0	14240.0	13660.0	13810.0	35849575.0
20260820	14700.0	14820.0	14420.0	14615.0	23549412.0
20260819	13760.0	14550.0	13625.0	14230.0	33206929.0
20260818	14855.0	15090.0	14135.0	14190.0	47088437.0
20260814	14890.0	15220.0	14405.0	14830.0	34894164.0
20260813	14710.0	14985.0	14545.0	14800.0	29588942.0
20260812	14685.0	14790.0	14305.0	14705.0	29279260.0
20260811	14655.0	15200.0	14410.0	14780.0	52590474.0
20260810	13810.0	14810.0	13720.0	14780.0	54948586.0
20260807	13700.0	13955.0	13050.0	13605.0	25159454.0
20260806	13545.0	13950.0	13140.0	13580.0	35447884.0
20260805	13700.0	13710.0	13235.0	13545.0	30832052.0
20260804	12760.0	13370.0	12680.0	13330.0	66609737.0
20260803	11725.0	12880.0	11675.0	12470.0	46237248.0
20260731	11370.0	12340.0	11275.0	12100.0	50479494.0
20260730	10865.0	11400.0	10590.0	10605.0	65828695.0
20260729	11985.0	12110.0	10430.0	11125.0	72213743.0
20260728	12375.0	12440.0	11565.0	11845.0	36980364.0
20260727	12795.0	13220.0	12635.0	12950.0	26408413.0
20260724	13085.0	13120.0	12470.0	12510.0	29374071.0
20260723	12745.0	13410.0	12715.0	13400.0	28512130.0
20260722	13040.0	13360.0	12525.0	12525.0	27290890.0
20260721	12575.0	12785.0	12225.0	12650.0	35975233.0
20260720	13240.0	13500.0	12570.0	12610.0	47425229.0
20260716	14010.0	14075.0	13460.0	13580.0	30998916.0
20260715	13870.0	14405.0	13845.0	14345.0	29735455.0
20260714	13785.0	13895.0	12710.0	13410.0	54270287.0
20260713	14510.0	15080.0	13705.0	13800.0	48654336.0
20260710	13800.0	14685.0	13745.0	14420.0	29742727.0
20260709	13630.0	14365.0	13485.0	13770.0	50972699.0
20260708	14205.0	14360.0	13435.0	13565.0	44622523.0
20260707	14695.0	15300.0	14140.0	14535.0	33225529.0
20260706	15225.0	15365.0	14390.0	14730.0	33464699.0
20260703	15520.0	15600.0	14460.0	15230.0	45746898.0
20260702	16135.0	16165.0	15300.0	15480.0	31880046.0
20260701	16600.0	17400.0	16240.0	16625.0	27274764.0
20260630	16700.0	16980.0	16365.0	16565.0	32404429.0
20260629	15545.0	16740.0	15490.0	16710.0	40647187.0
20260626	15865.0	16090.0	15085.0	15260.0	33024532.0
20260625	16495.0	16770.0	15870.0	15870.0	23980856.0
20260624	16105.0	16630.0	15845.0	16310.0	41282887.0
20260623	17235.0	17480.0	15890.0	15930.0	36670381.0
20260622	16800.0	17490.0	16750.0	17380.0	38144245.0
20260619	17670.0	17725.0	16725.0	16965.0	39444798.0
20260618	18135.0	18250.0	17600.0	17650.0	19545700.0
20260617	17930.0	18380.0	17695.0	18215.0	21521621.0
20260616	18300.0	18305.0	17750.0	17760.0	22126105.0
20260615	18520.0	18720.0	18070.0	18295.0	15953181.0
20260612	18360.0	18697.0	17920.0	18015.0	35357752.0
20260611	16345.0	17645.0	15930.0	17635.0	24599920.0
20260610	16520.0	17355.0	16195.0	16560.0	33065355.0
20260609	16140.0	17260.0	16140.0	16760.0	50766912.0
20260608	16225.0	16725.0	15610.0	15790.0	48721859.0
20260605	18045.0	18300.0	17490.0	17555.0	30580914.0
20260604	18105.0	18890.0	18105.0	18570.0	47731365.0
20260602	18350.0	18650.0	17760.0	17955.0	54103322.0
20260601	18725.0	19040.0	18330.0	18410.0	45055772.0