250780

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	2420.0	2450.0	2385.0	2420.0	206491.0
20260825	2485.0	2560.0	2400.0	2400.0	412456.0
20260824	2480.0	2480.0	2405.0	2435.0	248525.0
20260821	2425.0	2510.0	2425.0	2485.0	559793.0
20260820	2350.0	2385.0	2325.0	2350.0	412878.0
20260819	2495.0	2525.0	2365.0	2415.0	890873.0
20260818	2320.0	2440.0	2290.0	2425.0	624801.0
20260814	2325.0	2390.0	2270.0	2325.0	409433.0
20260813	2335.0	2375.0	2300.0	2330.0	490618.0
20260812	2360.0	2405.0	2335.0	2340.0	746952.0
20260811	2365.0	2400.0	2270.0	2340.0	1416097.0
20260810	2520.0	2525.0	2335.0	2340.0	822993.0
20260807	2530.0	2660.0	2490.0	2555.0	447452.0
20260806	2575.0	2640.0	2485.0	2550.0	323715.0
20260805	2520.0	2625.0	2520.0	2575.0	251491.0
20260804	2755.0	2755.0	2595.0	2615.0	473412.0
20260803	2965.0	2985.0	2700.0	2805.0	480610.0
20260731	3050.0	3235.0	2785.0	2870.0	654202.0
20260730	3255.0	3335.0	3100.0	3335.0	470642.0
20260729	2985.0	3355.0	2935.0	3175.0	1027373.0
20260728	2875.0	3055.0	2860.0	2990.0	681926.0
20260727	2790.0	2835.0	2700.0	2760.0	604418.0
20260724	2755.0	2870.0	2745.0	2870.0	498598.0
20260723	2825.0	2910.0	2685.0	2685.0	222386.0
20260722	2765.0	2895.0	2700.0	2895.0	201509.0
20260721	2865.0	2955.0	2820.0	2855.0	361137.0
20260720	2735.0	2875.0	2700.0	2870.0	303026.0
20260716	2605.0	2700.0	2590.0	2690.0	432145.0
20260715	2630.0	2650.0	2535.0	2555.0	397415.0
20260714	2660.0	2865.0	2645.0	2725.0	1257673.0
20260713	2545.0	2680.0	2435.0	2650.0	1273296.0
20260710	2640.0	2675.0	2495.0	2540.0	803722.0
20260709	2710.0	2725.0	2560.0	2675.0	221769.0
20260708	2590.0	2740.0	2580.0	2715.0	414999.0
20260707	2540.0	2615.0	2415.0	2555.0	395126.0
20260706	2455.0	2565.0	2410.0	2515.0	270361.0
20260703	2405.0	2555.0	2375.0	2425.0	374944.0
20260702	2290.0	2415.0	2240.0	2400.0	503019.0
20260701	2245.0	2290.0	2135.0	2240.0	835785.0
20260630	2235.0	2275.0	2195.0	2250.0	443994.0
20260629	2425.0	2425.0	2225.0	2235.0	643851.0
20260626	2375.0	2480.0	2330.0	2455.0	507074.0
20260625	2320.0	2360.0	2270.0	2360.0	151729.0
20260624	2335.0	2375.0	2260.0	2320.0	353411.0
20260623	2215.0	2365.0	2185.0	2360.0	460022.0
20260622	2275.0	2275.0	2175.0	2185.0	411443.0
20260619	2165.0	2270.0	2155.0	2240.0	269064.0
20260618	2120.0	2170.0	2100.0	2160.0	530367.0
20260617	2205.0	2205.0	2075.0	2100.0	250416.0
20260616	2110.0	2160.0	2095.0	2140.0	141390.0
20260615	2080.0	2110.0	2035.0	2090.0	56668.0
20260612	2060.0	2130.0	2045.0	2130.0	231217.0
20260611	2365.0	2415.0	2160.0	2160.0	305118.0
20260610	2330.0	2380.0	2220.0	2335.0	325017.0
20260609	2385.0	2395.0	2225.0	2300.0	453801.0
20260608	2360.0	2475.0	2335.0	2460.0	535219.0
20260605	2170.0	2235.0	2165.0	2235.0	473825.0
20260604	2190.0	2190.0	2075.0	2105.0	602242.0
20260602	2170.0	2220.0	2115.0	2195.0	825784.0
20260601	2115.0	2145.0	2075.0	2120.0	595990.0