261270

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	8085.0	8140.0	8085.0	8135.0	55200.0
20260827	8065.0	8110.0	8060.0	8085.0	24010.0
20260826	8080.0	8095.0	8045.0	8060.0	27273.0
20260825	8095.0	8105.0	8065.0	8065.0	14862.0
20260824	8065.0	8120.0	8065.0	8095.0	31713.0
20260821	8025.0	8095.0	8025.0	8065.0	73766.0
20260820	8040.0	8065.0	8000.0	8020.0	37440.0
20260819	7905.0	8002.0	7905.0	7990.0	57685.0
20260818	7890.0	7935.0	7890.0	7905.0	50056.0
20260814	7880.0	7905.0	7860.0	7870.0	37031.0
20260813	7885.0	7915.0	7875.0	7875.0	44228.0
20260812	7900.0	7915.0	7875.0	7885.0	26668.0
20260811	7900.0	7910.0	7875.0	7895.0	13921.0
20260810	7920.0	7925.0	7875.0	7875.0	41410.0
20260807	7840.0	7880.0	7835.0	7875.0	73652.0
20260806	7855.0	7895.0	7845.0	7850.0	31439.0
20260805	7810.0	7865.0	7810.0	7845.0	24084.0
20260804	7790.0	7860.0	7790.0	7810.0	40175.0
20260803	7785.0	7825.0	7770.0	7810.0	38674.0
20260731	7825.0	7830.0	7750.0	7815.0	97057.0
20260730	7730.0	7775.0	7710.0	7760.0	54534.0
20260729	7665.0	7735.0	7655.0	7720.0	196774.0
20260728	7600.0	7635.0	7580.0	7630.0	98400.0
20260727	7650.0	7660.0	7605.0	7610.0	34650.0
20260724	7580.0	7630.0	7570.0	7605.0	87212.0
20260723	7555.0	7617.0	7550.0	7605.0	47410.0
20260722	7535.0	7550.0	7515.0	7535.0	61713.0
20260721	7550.0	7580.0	7535.0	7570.0	187796.0
20260720	7510.0	7550.0	7485.0	7545.0	115701.0
20260716	7510.0	7535.0	7495.0	7530.0	218849.0
20260715	7490.0	7510.0	7475.0	7505.0	63433.0
20260714	7445.0	7505.0	7440.0	7470.0	235814.0
20260713	7450.0	7460.0	7395.0	7415.0	100495.0
20260710	7420.0	7435.0	7380.0	7430.0	75094.0
20260709	7415.0	7455.0	7400.0	7405.0	103527.0
20260708	7335.0	7435.0	7330.0	7430.0	337881.0
20260707	7305.0	7345.0	7290.0	7305.0	115596.0
20260706	7295.0	7310.0	7260.0	7300.0	62895.0
20260703	7225.0	7300.0	7210.0	7300.0	268307.0
20260702	7205.0	7205.0	7180.0	7180.0	58639.0
20260701	7215.0	7215.0	7165.0	7190.0	148800.0
20260630	7240.0	7240.0	7210.0	7215.0	84799.0
20260629	7260.0	7270.0	7230.0	7240.0	77886.0
20260626	7230.0	7280.0	7200.0	7265.0	197235.0
20260625	7230.0	7255.0	7215.0	7250.0	82709.0
20260624	7270.0	7280.0	7245.0	7245.0	95979.0
20260623	7250.0	7285.0	7245.0	7250.0	107953.0
20260622	7300.0	7305.0	7255.0	7265.0	104412.0
20260619	7275.0	7315.0	7260.0	7315.0	128010.0
20260618	7330.0	7355.0	7325.0	7325.0	50847.0
20260617	7395.0	7400.0	7365.0	7385.0	52922.0
20260616	7380.0	7395.0	7360.0	7380.0	53765.0
20260615	7400.0	7425.0	7375.0	7395.0	117191.0
20260612	7350.0	7365.0	7335.0	7345.0	34606.0
20260611	7335.0	7340.0	7305.0	7310.0	56090.0
20260610	7330.0	7380.0	7315.0	7340.0	79202.0
20260609	7280.0	7395.0	7265.0	7380.0	444779.0
20260608	7240.0	7270.0	7180.0	7265.0	277602.0
20260605	7280.0	7300.0	7210.0	7255.0	423445.0
20260604	7305.0	7345.0	7300.0	7305.0	201546.0