이지스

261520

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
20260821	4125.0	4230.0	3925.0	4030.0	52651.0
20260820	4175.0	4200.0	3990.0	4130.0	19747.0
20260819	4140.0	4150.0	3960.0	4060.0	15010.0
20260818	4125.0	4190.0	3910.0	4155.0	28266.0
20260814	4300.0	4310.0	4085.0	4155.0	16499.0
20260813	4295.0	4335.0	4120.0	4200.0	18728.0
20260812	4290.0	4350.0	4160.0	4265.0	19060.0
20260811	4220.0	4375.0	4200.0	4290.0	16964.0
20260810	4300.0	4425.0	4160.0	4250.0	36283.0
20260807	4255.0	4255.0	4085.0	4235.0	13512.0
20260806	4230.0	4275.0	4040.0	4185.0	19521.0
20260805	4015.0	4250.0	4015.0	4185.0	39393.0
20260804	3825.0	4040.0	3825.0	4000.0	36223.0
20260803	3820.0	4210.0	3600.0	3885.0	169847.0
20260731	3410.0	3750.0	3410.0	3695.0	53411.0
20260730	3490.0	3650.0	3370.0	3400.0	37799.0
20260729	3820.0	4580.0	3290.0	3460.0	483468.0
20260728	4130.0	4390.0	3805.0	3880.0	73281.0
20260727	4230.0	4405.0	4105.0	4250.0	57685.0
20260724	4530.0	4530.0	4200.0	4235.0	84010.0
20260723	4725.0	4805.0	4360.0	4585.0	346415.0
20260722	4080.0	5300.0	4045.0	4725.0	1744684.0
20260721	3900.0	4130.0	3900.0	4080.0	16172.0
20260720	4180.0	4235.0	4020.0	4100.0	10994.0
20260716	4380.0	4380.0	4100.0	4220.0	15820.0
20260715	3915.0	4235.0	3915.0	4185.0	28602.0
20260714	4180.0	4180.0	3765.0	3905.0	17284.0
20260713	4150.0	4295.0	3910.0	3910.0	33041.0
20260710	4060.0	4340.0	3950.0	4145.0	50836.0
20260709	3895.0	4075.0	3800.0	3995.0	15279.0
20260708	3900.0	4155.0	3810.0	3950.0	18230.0
20260707	4060.0	4200.0	3900.0	4020.0	14399.0
20260706	3905.0	4290.0	3905.0	4060.0	9758.0
20260703	4140.0	4200.0	3870.0	3965.0	19007.0
20260702	4115.0	4365.0	4010.0	4140.0	21292.0
20260701	4330.0	4480.0	4155.0	4205.0	12355.0
20260630	4000.0	4360.0	4000.0	4325.0	23771.0
20260629	3800.0	4140.0	3800.0	4075.0	28374.0
20260626	4060.0	4150.0	3655.0	3800.0	35949.0
20260625	4290.0	4385.0	3985.0	4060.0	27332.0
20260624	4240.0	4340.0	4170.0	4170.0	29112.0
20260623	4365.0	4430.0	4205.0	4275.0	39262.0
20260622	4540.0	4600.0	4230.0	4365.0	26168.0
20260619	4905.0	4985.0	4420.0	4575.0	75488.0
20260618	4940.0	6150.0	4905.0	4905.0	339696.0
20260617	4865.0	5150.0	4710.0	4940.0	23091.0
20260616	4730.0	4880.0	4700.0	4865.0	21119.0
20260615	4765.0	4950.0	4670.0	4785.0	14012.0
20260612	4540.0	4920.0	4540.0	4760.0	30554.0
20260611	4405.0	4660.0	4370.0	4540.0	18424.0
20260610	4500.0	4945.0	4400.0	4670.0	16846.0
20260609	4190.0	4750.0	4190.0	4675.0	28596.0
20260608	4410.0	4650.0	4120.0	4355.0	65659.0
20260605	4935.0	5000.0	4800.0	4810.0	29668.0
20260604	4715.0	5100.0	4715.0	4975.0	32542.0
20260602	5100.0	5230.0	4770.0	4925.0	69585.0
20260601	5160.0	5340.0	5000.0	5100.0	50091.0
20260529	5630.0	5720.0	5150.0	5160.0	46902.0
20260528	5670.0	5720.0	5370.0	5500.0	47530.0
20260527	5980.0	6220.0	5600.0	5710.0	50764.0