250730

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	9840.0	9905.0	9760.0	9855.0	2504.0
20260827	10110.0	10110.0	9850.0	9875.0	4629.0
20260826	9875.0	10150.0	9875.0	10120.0	3364.0
20260825	9860.0	10030.0	9815.0	9970.0	2760.0
20260824	10060.0	10230.0	9825.0	9860.0	1248.0
20260821	10115.0	10175.0	9935.0	10055.0	1354.0
20260820	9845.0	10135.0	9845.0	10130.0	3346.0
20260819	9965.0	10000.0	9785.0	9870.0	2067.0
20260818	9820.0	9965.0	9745.0	9915.0	2863.0
20260814	9800.0	9840.0	9710.0	9740.0	3396.0
20260813	9865.0	9905.0	9770.0	9790.0	15581.0
20260812	9950.0	10045.0	9840.0	9865.0	1781.0
20260811	10125.0	10205.0	10025.0	10065.0	3663.0
20260810	10050.0	10145.0	10000.0	10125.0	5823.0
20260807	10010.0	10070.0	9945.0	10050.0	3505.0
20260806	10160.0	10200.0	9845.0	9955.0	20375.0
20260805	10060.0	10355.0	9975.0	10160.0	20304.0
20260804	10120.0	10285.0	9985.0	9995.0	11900.0
20260803	10110.0	10310.0	10040.0	10055.0	9549.0
20260731	10180.0	10285.0	10000.0	10000.0	13406.0
20260730	10050.0	10230.0	10050.0	10230.0	6671.0
20260729	9850.0	10190.0	9840.0	10050.0	12514.0
20260728	9895.0	10015.0	9800.0	9800.0	2500.0
20260727	9630.0	9895.0	9630.0	9895.0	1568.0
20260724	9740.0	9895.0	9595.0	9595.0	553.0
20260723	9610.0	9890.0	9610.0	9885.0	1334.0
20260722	9710.0	9895.0	9555.0	9555.0	1351.0
20260721	9760.0	9950.0	9595.0	9780.0	19682.0
20260720	9645.0	9880.0	9565.0	9750.0	4174.0
20260716	9545.0	9880.0	9525.0	9855.0	3002.0
20260715	9450.0	9582.0	9425.0	9490.0	6641.0
20260714	9470.0	9555.0	9310.0	9465.0	11875.0
20260713	9550.0	9605.0	9450.0	9555.0	1691.0
20260710	9450.0	9520.0	9355.0	9500.0	941.0
20260709	9445.0	9620.0	9345.0	9400.0	3515.0
20260708	9220.0	9655.0	9220.0	9655.0	7831.0
20260707	9275.0	9405.0	9145.0	9200.0	4051.0
20260706	9205.0	9370.0	9070.0	9235.0	798.0
20260703	8860.0	9120.0	8755.0	8985.0	5470.0
20260702	8830.0	8995.0	8830.0	8855.0	3831.0
20260701	8830.0	8935.0	8785.0	8935.0	2579.0
20260630	8880.0	8890.0	8680.0	8785.0	3432.0
20260629	8815.0	8970.0	8735.0	8905.0	2877.0
20260626	8975.0	8975.0	8520.0	8640.0	9568.0
20260625	9150.0	9170.0	8815.0	8815.0	4416.0
20260624	9120.0	9215.0	9035.0	9100.0	1473.0
20260623	9215.0	9295.0	9120.0	9120.0	6745.0
20260622	9245.0	9375.0	9085.0	9230.0	17581.0
20260619	9270.0	9475.0	9235.0	9245.0	6215.0
20260618	9490.0	9650.0	9190.0	9360.0	6428.0
20260617	9570.0	9680.0	9405.0	9405.0	9425.0
20260616	9815.0	9920.0	9400.0	9525.0	5224.0
20260615	9820.0	9990.0	9705.0	9750.0	23299.0
20260612	9685.0	9860.0	9650.0	9735.0	11048.0
20260611	9805.0	9865.0	9530.0	9635.0	2170.0
20260610	9775.0	9785.0	9630.0	9755.0	722.0
20260609	9735.0	9850.0	9690.0	9825.0	6523.0
20260608	9775.0	9900.0	9460.0	9785.0	3222.0
20260605	10005.0	10005.0	9775.0	9775.0	8780.0
20260604	9915.0	10145.0	9820.0	9820.0	14807.0