253240

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
20260827	1291.0	1333.0	1287.0	1314.0	43265.0
20260826	1345.0	1345.0	1310.0	1329.0	20551.0
20260825	1405.0	1405.0	1338.0	1338.0	20292.0
20260824	1314.0	1355.0	1311.0	1347.0	43681.0
20260821	1337.0	1337.0	1291.0	1305.0	31280.0
20260820	1371.0	1371.0	1308.0	1321.0	68358.0
20260819	1398.0	1423.0	1388.0	1416.0	37168.0
20260818	1276.0	1340.0	1255.0	1330.0	102498.0
20260814	1308.0	1332.0	1302.0	1309.0	48357.0
20260813	1345.0	1359.0	1323.0	1347.0	34092.0
20260812	1440.0	1442.0	1373.0	1398.0	80913.0
20260811	1485.0	1499.0	1444.0	1462.0	26308.0
20260810	1463.0	1493.0	1443.0	1476.0	32831.0
20260807	1451.0	1499.0	1435.0	1476.0	107891.0
20260806	1416.0	1475.0	1399.0	1466.0	94388.0
20260805	1384.0	1405.0	1374.0	1383.0	54539.0
20260804	1446.0	1516.0	1438.0	1452.0	81937.0
20260803	1435.0	1477.0	1431.0	1458.0	147651.0
20260731	1212.0	1596.0	1212.0	1399.0	103769.0
20260730	1688.0	1730.0	1592.0	1717.0	164173.0
20260729	1574.0	1791.0	1526.0	1686.0	290579.0
20260728	1501.0	1593.0	1501.0	1583.0	130131.0
20260727	1411.0	1471.0	1411.0	1422.0	60079.0
20260724	1375.0	1448.0	1375.0	1435.0	145862.0
20260723	1386.0	1394.0	1348.0	1360.0	101591.0
20260722	1351.0	1419.0	1329.0	1419.0	183634.0
20260721	1488.0	1496.0	1400.0	1415.0	75262.0
20260720	1477.0	1492.0	1418.0	1473.0	169501.0
20260716	1391.0	1431.0	1381.0	1415.0	109354.0
20260715	1303.0	1337.0	1288.0	1319.0	84352.0
20260714	1421.0	1480.0	1387.0	1412.0	170848.0
20260713	1309.0	1416.0	1294.0	1403.0	225589.0
20260710	1283.0	1311.0	1261.0	1298.0	55957.0
20260709	1294.0	1392.0	1282.0	1336.0	106473.0
20260708	1310.0	1360.0	1253.0	1343.0	57051.0
20260707	1237.0	1322.0	1237.0	1264.0	189453.0
20260706	1191.0	1251.0	1167.0	1209.0	138665.0
20260703	1295.0	1350.0	1188.0	1202.0	217254.0
20260702	1255.0	1291.0	1211.0	1271.0	105077.0
20260701	1144.0	1203.0	1140.0	1178.0	45914.0
20260630	1167.0	1200.0	1130.0	1145.0	24851.0
20260629	1172.0	1211.0	1156.0	1164.0	81545.0
20260626	1109.0	1196.0	1109.0	1168.0	69230.0
20260625	1111.0	1111.0	1080.0	1088.0	87015.0
20260624	1193.0	1241.0	1153.0	1171.0	92765.0
20260623	1086.0	1212.0	1086.0	1202.0	82477.0
20260622	1142.0	1142.0	1076.0	1084.0	50259.0
20260619	1090.0	1130.0	1058.0	1102.0	109880.0
20260618	1163.0	1163.0	1121.0	1121.0	44036.0
20260617	1190.0	1198.0	1160.0	1165.0	4294.0
20260616	1173.0	1200.0	1172.0	1176.0	23729.0
20260615	1171.0	1219.0	1171.0	1212.0	51740.0
20260612	1222.0	1282.0	1201.0	1282.0	133156.0
20260611	1398.0	1398.0	1328.0	1340.0	54686.0
20260610	1296.0	1360.0	1287.0	1341.0	51692.0
20260609	1365.0	1365.0	1273.0	1275.0	47750.0
20260608	1361.0	1500.0	1335.0	1382.0	271250.0
20260605	1269.0	1294.0	1257.0	1268.0	84911.0
20260604	1226.0	1226.0	1192.0	1207.0	32344.0
20260602	1171.0	1237.0	1171.0	1177.0	87000.0