253150

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	194295.0	204135.0	193225.0	199000.0	14064.0
20260825	182040.0	195715.0	175900.0	195715.0	128906.0
20260824	206265.0	206535.0	190715.0	195960.0	122776.0
20260821	196195.0	211565.0	196040.0	207595.0	112211.0
20260820	190580.0	206110.0	186180.0	202000.0	85686.0
20260819	180790.0	187740.0	175110.0	179380.0	56283.0
20260818	222895.0	228845.0	200970.0	205090.0	71944.0
20260814	211715.0	213660.0	204055.0	211095.0	28816.0
20260813	199075.0	206100.0	197685.0	200545.0	22719.0
20260812	177000.0	192255.0	175835.0	186370.0	15710.0
20260811	165215.0	176000.0	163340.0	171935.0	11209.0
20260810	170260.0	176000.0	165515.0	168470.0	50419.0
20260807	173975.0	177250.0	162900.0	168450.0	36009.0
20260806	182695.0	186850.0	167965.0	171190.0	46418.0
20260805	193305.0	195825.0	187940.0	190840.0	106763.0
20260804	178345.0	179325.0	161195.0	177220.0	299131.0
20260803	180900.0	180900.0	170240.0	173055.0	76365.0
20260731	149095.0	191620.0	149095.0	191385.0	25105.0
20260730	145070.0	161500.0	137410.0	139650.0	152118.0
20260729	169490.0	177700.0	121470.0	146610.0	162346.0
20260728	187815.0	190740.0	163835.0	166930.0	85764.0
20260727	217445.0	217445.0	200600.0	213400.0	42166.0
20260724	230965.0	232145.0	205400.0	209735.0	149442.0
20260723	231660.0	240800.0	226820.0	238610.0	163622.0
20260722	240625.0	246675.0	220410.0	220410.0	251942.0
20260721	201120.0	224665.0	196630.0	220075.0	245290.0
20260720	203730.0	222890.0	198550.0	202500.0	425956.0
20260716	234095.0	235400.0	215000.0	222575.0	132859.0
20260715	261950.0	270175.0	253990.0	257830.0	363149.0
20260714	224310.0	237455.0	202080.0	228775.0	373394.0
20260713	274745.0	282175.0	221695.0	224310.0	139252.0
20260710	287470.0	297290.0	276555.0	279945.0	216476.0
20260709	281740.0	285895.0	249865.0	265085.0	236957.0
20260708	277105.0	304500.0	258300.0	262420.0	12973.0
20260707	316680.0	318765.0	270365.0	294480.0	103971.0
20260706	338520.0	350590.0	308500.0	326490.0	95570.0
20260703	297440.0	334795.0	279085.0	332215.0	40871.0
20260702	311165.0	334030.0	293495.0	296280.0	47886.0
20260701	378060.0	378060.0	338740.0	352705.0	19327.0
20260630	367425.0	388050.0	349405.0	376180.0	27854.0
20260629	362460.0	375010.0	340710.0	362915.0	18635.0
20260626	407415.0	409305.0	342000.0	368615.0	25625.0
20260625	416775.0	430900.0	404465.0	421835.0	60589.0
20260624	358195.0	381510.0	338120.0	375330.0	50226.0
20260623	440510.0	444915.0	348060.0	348060.0	17731.0
20260622	421150.0	454615.0	418185.0	441315.0	12253.0
20260619	459000.0	465770.0	417370.0	436560.0	20512.0
20260618	405120.0	431900.0	405000.0	431900.0	13498.0
20260617	380655.0	405665.0	380310.0	404940.0	15681.0
20260616	389670.0	396500.0	375950.0	390825.0	21675.0
20260615	372200.0	381565.0	369440.0	374085.0	4713.0
20260612	354900.0	366275.0	335285.0	335285.0	7536.0
20260611	279110.0	309250.0	278435.0	303305.0	11380.0
20260610	324080.0	327175.0	289520.0	308630.0	9043.0
20260609	315380.0	342325.0	300000.0	341520.0	39701.0
20260608	342990.0	342990.0	285000.0	290290.0	80738.0
20260605	365990.0	370020.0	339175.0	353595.0	12648.0
20260604	393955.0	409090.0	391195.0	398905.0	6945.0
20260602	420815.0	471850.0	380020.0	410935.0	6878.0
20260601	378610.0	419920.0	378610.0	414995.0	1114.0