천보

278280

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
20260826	36000.0	36700.0	35250.0	36300.0	18918.0
20260825	34900.0	36400.0	34250.0	36250.0	15960.0
20260824	34400.0	36600.0	34400.0	36400.0	19633.0
20260821	34950.0	35900.0	33650.0	33850.0	25351.0
20260820	36000.0	37150.0	35850.0	36200.0	21064.0
20260819	35500.0	36350.0	34050.0	35800.0	47373.0
20260818	37150.0	37950.0	33500.0	35850.0	39445.0
20260814	37300.0	38400.0	36500.0	37800.0	22253.0
20260813	37150.0	37950.0	36700.0	37150.0	22083.0
20260812	37150.0	37750.0	36300.0	37650.0	17820.0
20260811	36800.0	37950.0	36400.0	37200.0	35857.0
20260810	36300.0	37650.0	35400.0	37550.0	31847.0
20260807	37700.0	38600.0	34100.0	35400.0	58190.0
20260806	33950.0	35300.0	32800.0	34350.0	35537.0
20260805	33950.0	34900.0	33900.0	34000.0	26003.0
20260804	32100.0	34000.0	32100.0	33550.0	36146.0
20260803	30850.0	33000.0	29550.0	32100.0	29246.0
20260731	29050.0	31700.0	29050.0	31150.0	29496.0
20260730	25900.0	30400.0	25900.0	28250.0	37363.0
20260729	30900.0	32450.0	27500.0	29100.0	60761.0
20260728	31850.0	32650.0	30200.0	31400.0	27597.0
20260727	34700.0	34700.0	32800.0	33500.0	24462.0
20260724	33500.0	33950.0	32600.0	33500.0	27650.0
20260723	32000.0	34650.0	32000.0	34600.0	23586.0
20260722	32600.0	33500.0	31750.0	31750.0	15304.0
20260721	31400.0	33400.0	31150.0	32000.0	22039.0
20260720	34000.0	34050.0	31700.0	31700.0	20399.0
20260716	36050.0	36050.0	34000.0	34150.0	18620.0
20260715	35200.0	36100.0	35000.0	35500.0	16514.0
20260714	37000.0	38000.0	34550.0	34750.0	30213.0
20260713	37400.0	38950.0	36500.0	37500.0	39459.0
20260710	35900.0	37750.0	35900.0	36700.0	32747.0
20260709	32500.0	35750.0	32500.0	35400.0	42458.0
20260708	33900.0	34700.0	33300.0	34150.0	33154.0
20260707	36550.0	37550.0	34300.0	35450.0	32612.0
20260706	37200.0	37950.0	36000.0	36450.0	18539.0
20260703	37350.0	39000.0	35900.0	37200.0	29601.0
20260702	38100.0	39550.0	36900.0	37500.0	28451.0
20260701	40800.0	41900.0	38700.0	39000.0	37446.0
20260630	40600.0	41200.0	39600.0	40700.0	27591.0
20260629	37050.0	41200.0	37050.0	41000.0	46023.0
20260626	38300.0	40100.0	36950.0	37800.0	120280.0
20260625	40100.0	41800.0	38000.0	38700.0	63822.0
20260624	41400.0	41450.0	38400.0	40950.0	63301.0
20260623	42000.0	43500.0	40450.0	41400.0	73346.0
20260622	41100.0	44600.0	41100.0	42800.0	81704.0
20260619	40800.0	43800.0	38800.0	42850.0	143557.0
20260618	42750.0	42900.0	40800.0	40800.0	40974.0
20260617	43500.0	44200.0	42400.0	43050.0	28341.0
20260616	44150.0	44400.0	42800.0	43500.0	42656.0
20260615	43400.0	44500.0	42550.0	43800.0	29786.0
20260612	43950.0	44750.0	42000.0	42550.0	79553.0
20260611	38800.0	43900.0	38300.0	42850.0	148303.0
20260610	38950.0	41000.0	37250.0	39650.0	55896.0
20260609	38300.0	41750.0	38300.0	39750.0	72103.0
20260608	38000.0	39500.0	37250.0	37850.0	82113.0
20260605	43200.0	43200.0	40550.0	40950.0	72677.0
20260604	44450.0	45950.0	42850.0	43500.0	60633.0
20260602	46500.0	46950.0	43200.0	44450.0	102955.0
20260601	48550.0	50700.0	47600.0	47950.0	67850.0