275750

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	2450.0	2450.0	2390.0	2390.0	5117.0
20260826	2435.0	2475.0	2425.0	2445.0	8557.0
20260825	2505.0	2585.0	2430.0	2430.0	20026.0
20260824	2520.0	2520.0	2430.0	2460.0	63745.0
20260821	2445.0	2545.0	2445.0	2510.0	184183.0
20260820	2370.0	2410.0	2355.0	2380.0	18428.0
20260819	2520.0	2550.0	2400.0	2455.0	30208.0
20260818	2360.0	2465.0	2320.0	2455.0	60880.0
20260814	2340.0	2425.0	2290.0	2345.0	12001.0
20260813	2380.0	2380.0	2330.0	2360.0	14608.0
20260812	2370.0	2430.0	2360.0	2380.0	24632.0
20260811	2380.0	2415.0	2295.0	2370.0	28938.0
20260810	2555.0	2555.0	2355.0	2370.0	65844.0
20260807	2565.0	2680.0	2530.0	2585.0	11011.0
20260806	2590.0	2665.0	2520.0	2595.0	38743.0
20260805	2560.0	2650.0	2560.0	2590.0	10662.0
20260804	2795.0	2795.0	2630.0	2645.0	21121.0
20260803	3005.0	3025.0	2730.0	2825.0	64921.0
20260731	3365.0	3365.0	2815.0	2920.0	15605.0
20260730	3270.0	3370.0	3165.0	3370.0	17578.0
20260729	3015.0	3390.0	2975.0	3225.0	21518.0
20260728	2915.0	3090.0	2915.0	3035.0	26581.0
20260727	2825.0	2860.0	2735.0	2800.0	4145.0
20260724	2770.0	2900.0	2770.0	2900.0	5267.0
20260723	2865.0	2865.0	2725.0	2725.0	3863.0
20260722	2795.0	2925.0	2730.0	2925.0	7889.0
20260721	2915.0	2985.0	2860.0	2880.0	46355.0
20260720	2760.0	2910.0	2725.0	2910.0	20231.0
20260716	2625.0	2735.0	2625.0	2720.0	10970.0
20260715	2675.0	2675.0	2560.0	2580.0	20459.0
20260714	2680.0	2900.0	2680.0	2770.0	66177.0
20260713	2550.0	2705.0	2465.0	2680.0	28958.0
20260710	2675.0	2690.0	2530.0	2585.0	6686.0
20260709	2735.0	2755.0	2590.0	2685.0	6735.0
20260708	2630.0	2770.0	2615.0	2740.0	24249.0
20260707	2550.0	2640.0	2445.0	2585.0	29812.0
20260706	2475.0	2590.0	2445.0	2550.0	18905.0
20260703	2450.0	2580.0	2445.0	2470.0	32946.0
20260702	2330.0	2445.0	2330.0	2425.0	9368.0
20260701	2285.0	2315.0	2170.0	2260.0	21044.0
20260630	2265.0	2300.0	2225.0	2285.0	15169.0
20260629	2435.0	2435.0	2255.0	2265.0	32668.0
20260626	2410.0	2510.0	2365.0	2475.0	112720.0
20260625	2320.0	2405.0	2270.0	2405.0	11210.0
20260624	2360.0	2400.0	2290.0	2335.0	28272.0
20260623	2235.0	2390.0	2200.0	2390.0	10160.0
20260622	2285.0	2295.0	2205.0	2210.0	10473.0
20260619	2210.0	2295.0	2185.0	2270.0	23897.0
20260618	2120.0	2190.0	2120.0	2185.0	9224.0
20260617	2170.0	2190.0	2105.0	2115.0	8367.0
20260616	2115.0	2180.0	2115.0	2180.0	19565.0
20260615	2095.0	2130.0	2070.0	2105.0	15632.0
20260612	2120.0	2160.0	2075.0	2155.0	31380.0
20260611	2395.0	2440.0	2205.0	2205.0	67720.0
20260610	2365.0	2405.0	2250.0	2355.0	17569.0
20260609	2425.0	2430.0	2250.0	2330.0	63684.0
20260608	2400.0	2515.0	2365.0	2500.0	64865.0
20260605	2170.0	2270.0	2170.0	2265.0	70470.0
20260604	2155.0	2165.0	2105.0	2145.0	68034.0
20260602	2170.0	2250.0	2150.0	2220.0	12497.0