253160

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	157.0	159.0	153.0	158.0	648675.0
20260827	154.0	157.0	151.0	154.0	536718.0
20260826	161.0	164.0	155.0	158.0	377125.0
20260825	170.0	177.0	161.0	161.0	545751.0
20260824	153.0	165.0	153.0	164.0	647840.0
20260821	160.0	160.0	148.0	153.0	962140.0
20260820	167.0	172.0	154.0	157.0	1297249.0
20260819	176.0	182.0	166.0	179.0	1375656.0
20260818	154.0	164.0	144.0	163.0	1837748.0
20260814	159.0	162.0	156.0	159.0	1008258.0
20260813	167.0	170.0	160.0	165.0	1027553.0
20260812	190.0	190.0	172.0	180.0	867426.0
20260811	200.0	204.0	190.0	192.0	595116.0
20260810	197.0	202.0	190.0	198.0	629996.0
20260807	193.0	204.0	187.0	197.0	603865.0
20260806	185.0	198.0	182.0	196.0	1337291.0
20260805	181.0	183.0	173.0	177.0	1393581.0
20260804	188.0	209.0	188.0	193.0	818435.0
20260803	195.0	200.0	191.0	197.0	1064390.0
20260731	275.0	275.0	184.0	195.0	3019450.0
20260730	278.0	295.0	251.0	294.0	1663714.0
20260729	243.0	305.0	234.0	278.0	3198658.0
20260728	222.0	249.0	220.0	244.0	867163.0
20260727	201.0	217.0	200.0	203.0	443643.0
20260724	190.0	210.0	190.0	207.0	733269.0
20260723	193.0	196.0	184.0	185.0	1119708.0
20260722	187.0	210.0	178.0	210.0	1003716.0
20260721	220.0	228.0	198.0	204.0	827562.0
20260720	222.0	225.0	203.0	220.0	1821381.0
20260716	195.0	208.0	190.0	207.0	1010413.0
20260715	190.0	190.0	169.0	180.0	747880.0
20260714	206.0	230.0	197.0	199.0	1338971.0
20260713	175.0	207.0	174.0	207.0	1007115.0
20260710	176.0	177.0	163.0	175.0	517210.0
20260709	177.0	194.0	170.0	184.0	491164.0
20260708	180.0	185.0	164.0	181.0	1064535.0
20260707	161.0	179.0	158.0	175.0	1166204.0
20260706	151.0	161.0	143.0	155.0	619801.0
20260703	173.0	183.0	152.0	152.0	1449831.0
20260702	161.0	176.0	155.0	174.0	1480296.0
20260701	139.0	153.0	138.0	147.0	402841.0
20260630	142.0	148.0	134.0	139.0	785000.0
20260629	142.0	151.0	138.0	143.0	1215149.0
20260626	127.0	147.0	127.0	139.0	1969955.0
20260625	134.0	134.0	122.0	123.0	1505660.0
20260624	147.0	158.0	139.0	143.0	1880899.0
20260623	128.0	155.0	128.0	150.0	2205737.0
20260622	134.0	138.0	126.0	131.0	1219546.0
20260619	128.0	138.0	123.0	133.0	1372755.0
20260618	145.0	146.0	131.0	135.0	2063338.0
20260617	153.0	153.0	142.0	144.0	843660.0
20260616	151.0	153.0	145.0	149.0	510448.0
20260615	155.0	158.0	151.0	155.0	804958.0
20260612	171.0	171.0	154.0	171.0	2956761.0
20260611	199.0	210.0	187.0	190.0	1367585.0
20260610	192.0	199.0	180.0	189.0	1279092.0
20260609	198.0	206.0	174.0	174.0	1437822.0
20260608	208.0	214.0	189.0	213.0	2921395.0
20260605	172.0	186.0	171.0	180.0	1488990.0
20260604	164.0	165.0	157.0	161.0	1179312.0