252400

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	97600.0	102185.0	96740.0	99555.0	23681.0
20260825	91415.0	97855.0	87680.0	97855.0	25121.0
20260824	103265.0	103265.0	95200.0	96445.0	23327.0
20260821	98150.0	105845.0	98150.0	104255.0	24028.0
20260820	95455.0	102925.0	93035.0	100980.0	18067.0
20260819	90345.0	93795.0	87620.0	89805.0	13620.0
20260818	111265.0	114295.0	100455.0	102640.0	18082.0
20260814	106280.0	106800.0	102000.0	105830.0	10074.0
20260813	98800.0	103100.0	98800.0	100405.0	7380.0
20260812	88345.0	95950.0	87895.0	93130.0	12794.0
20260811	83045.0	87800.0	81710.0	85900.0	33359.0
20260810	84670.0	87630.0	82855.0	84255.0	14337.0
20260807	86995.0	88710.0	81405.0	84125.0	18716.0
20260806	91960.0	93400.0	84000.0	85610.0	15054.0
20260805	96235.0	97790.0	93720.0	95565.0	23997.0
20260804	88985.0	89500.0	80515.0	88265.0	35609.0
20260803	91370.0	92040.0	85105.0	86635.0	42322.0
20260731	112095.0	112095.0	77865.0	95495.0	56915.0
20260730	72790.0	80990.0	68700.0	70065.0	113754.0
20260729	84575.0	88795.0	60755.0	72790.0	73845.0
20260728	94290.0	95870.0	82020.0	83470.0	9797.0
20260727	109395.0	109395.0	100525.0	107450.0	13883.0
20260724	116175.0	116215.0	102935.0	105080.0	14692.0
20260723	116025.0	120500.0	114000.0	119610.0	20313.0
20260722	120000.0	123700.0	109980.0	109980.0	13895.0
20260721	99450.0	112675.0	98740.0	109305.0	25088.0
20260720	102140.0	111490.0	99885.0	101410.0	81040.0
20260716	117835.0	117835.0	107760.0	111530.0	23534.0
20260715	130955.0	135000.0	127050.0	129215.0	12567.0
20260714	113340.0	119000.0	100975.0	114400.0	27437.0
20260713	137855.0	141540.0	111035.0	112650.0	18357.0
20260710	143515.0	148775.0	139250.0	139670.0	5016.0
20260709	140695.0	143000.0	124855.0	133120.0	12415.0
20260708	137855.0	152185.0	129175.0	131720.0	10956.0
20260707	156510.0	158235.0	135335.0	147495.0	14567.0
20260706	168005.0	175295.0	153800.0	163505.0	26080.0
20260703	148390.0	167930.0	135300.0	166105.0	15556.0
20260702	155760.0	166600.0	147000.0	148690.0	65159.0
20260701	190200.0	192500.0	169075.0	176045.0	11396.0
20260630	181600.0	194200.0	175000.0	187175.0	5183.0
20260629	180275.0	186965.0	170215.0	181680.0	11216.0
20260626	203865.0	205315.0	170000.0	184500.0	12987.0
20260625	207685.0	215500.0	202170.0	209360.0	11776.0
20260624	179405.0	190620.0	169075.0	187265.0	21907.0
20260623	220500.0	222865.0	172535.0	172535.0	19630.0
20260622	209300.0	227315.0	209120.0	220200.0	13682.0
20260619	229255.0	233050.0	206490.0	215430.0	49302.0
20260618	202420.0	216965.0	202420.0	216085.0	10994.0
20260617	190760.0	203075.0	189835.0	202410.0	2252.0
20260616	195135.0	198000.0	188005.0	195140.0	20576.0
20260615	184725.0	190695.0	184720.0	187145.0	18748.0
20260612	175180.0	183000.0	167450.0	167450.0	7339.0
20260611	141810.0	155785.0	138710.0	153505.0	7265.0
20260610	158555.0	164655.0	144865.0	154035.0	67482.0
20260609	157080.0	171310.0	150475.0	170565.0	61973.0
20260608	150000.0	161350.0	144465.0	145770.0	82283.0
20260605	183490.0	185610.0	168970.0	176815.0	16475.0
20260604	198380.0	205000.0	195145.0	199405.0	34742.0
20260602	210825.0	213525.0	192350.0	207600.0	46083.0
20260601	189915.0	209745.0	189615.0	208140.0	11906.0