243880

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
20260821	321225.0	336780.0	300000.0	328090.0	190256.0
20260820	315875.0	337640.0	300955.0	336480.0	245556.0
20260819	295470.0	313275.0	287365.0	292495.0	227919.0
20260818	384300.0	399000.0	331175.0	338005.0	342350.0
20260814	372125.0	372175.0	346000.0	362080.0	331020.0
20260813	328340.0	350730.0	320800.0	339000.0	326643.0
20260812	276290.0	309215.0	273705.0	298825.0	263406.0
20260811	258000.0	273100.0	248650.0	267010.0	219064.0
20260810	267500.0	279000.0	257000.0	265650.0	155584.0
20260807	273305.0	281070.0	250550.0	261600.0	202556.0
20260806	298055.0	302390.0	262555.0	262755.0	291500.0
20260805	325565.0	325565.0	306370.0	317180.0	264460.0
20260804	289535.0	292395.0	244560.0	282285.0	253850.0
20260803	294995.0	294995.0	267000.0	271045.0	224237.0
20260731	273000.0	320000.0	260000.0	320000.0	325305.0
20260730	210730.0	239000.0	189660.0	200000.0	294901.0
20260729	264940.0	279460.0	175525.0	220000.0	300267.0
20260728	301910.0	307525.0	254505.0	261940.0	174324.0
20260727	362295.0	362295.0	328000.0	359785.0	91105.0
20260724	407290.0	410310.0	349120.0	352005.0	159447.0
20260723	415960.0	428880.0	390500.0	422355.0	136799.0
20260722	449100.0	455450.0	389055.0	390000.0	143764.0
20260721	360000.0	395580.0	344090.0	389055.0	105992.0
20260720	352155.0	397995.0	350110.0	356185.0	110237.0
20260716	415500.0	419435.0	380000.0	385490.0	161131.0
20260715	469970.0	504480.0	460000.0	484545.0	172341.0
20260714	383615.0	414000.0	335525.0	399840.0	303828.0
20260713	518965.0	526595.0	384255.0	386050.0	210748.0
20260710	538265.0	560000.0	513810.0	535045.0	114690.0
20260709	515900.0	535000.0	454245.0	496490.0	131548.0
20260708	493150.0	571500.0	467485.0	473565.0	187395.0
20260707	602185.0	627440.0	499900.0	545000.0	146512.0
20260706	696795.0	719115.0	600000.0	635250.0	137828.0
20260703	621935.0	690000.0	537500.0	686000.0	253595.0
20260702	694505.0	732455.0	614000.0	632000.0	197520.0
20260701	825080.0	849290.0	739005.0	798880.0	120291.0
20260630	772450.0	845495.0	729000.0	816975.0	105616.0
20260629	778000.0	799770.0	717500.0	780000.0	110831.0
20260626	883125.0	900000.0	725010.0	793315.0	202281.0
20260625	926700.0	932000.0	834500.0	907220.0	187013.0
20260624	814400.0	859640.0	714540.0	814495.0	279441.0
20260623	1000000.0	1037000.0	799000.0	799440.0	311100.0
20260622	931890.0	1030000.0	925005.0	1000000.0	232273.0
20260619	985110.0	1027495.0	887150.0	939000.0	318457.0
20260618	850605.0	925000.0	840000.0	914850.0	214454.0
20260617	771360.0	833880.0	770875.0	832900.0	145564.0
20260616	793460.0	799750.0	739015.0	792600.0	191416.0
20260615	740005.0	766015.0	700005.0	758000.0	149038.0
20260612	713945.0	733780.0	650000.0	664095.0	237311.0
20260611	551420.0	627035.0	527425.0	617000.0	171986.0
20260610	650000.0	671000.0	563745.0	602850.0	180240.0
20260609	642725.0	696775.0	579000.0	696775.0	223985.0
20260608	550000.0	645005.0	532710.0	568000.0	300274.0
20260605	722145.0	759650.0	662000.0	696990.0	261463.0
20260604	785000.0	828720.0	761720.0	794310.0	154464.0
20260602	879220.0	881780.0	700000.0	843000.0	350678.0
20260601	867000.0	920800.0	840000.0	888010.0	326320.0
20260529	776760.0	847460.0	752850.0	846000.0	344935.0
20260528	673080.0	718000.0	635000.0	717000.0	375135.0
20260527	742535.0	743300.0	670000.0	700000.0	348471.0