280940

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
20260831	3325.0	3390.0	3325.0	3385.0	11792.0
20260828	3260.0	3270.0	3250.0	3260.0	1494.0
20260827	3235.0	3255.0	3235.0	3245.0	1876.0
20260826	3240.0	3250.0	3225.0	3235.0	2026.0
20260825	3230.0	3250.0	3205.0	3245.0	13799.0
20260824	3280.0	3280.0	3235.0	3250.0	12273.0
20260821	3350.0	3350.0	3290.0	3330.0	1326.0
20260820	3360.0	3360.0	3305.0	3335.0	12054.0
20260819	3450.0	3480.0	3430.0	3450.0	13447.0
20260818	3490.0	3490.0	3405.0	3445.0	3531.0
20260814	3430.0	3500.0	3430.0	3495.0	9098.0
20260813	3375.0	3435.0	3375.0	3435.0	1039.0
20260812	3445.0	3445.0	3405.0	3430.0	387.0
20260811	3435.0	3435.0	3385.0	3420.0	3387.0
20260810	3430.0	3465.0	3430.0	3460.0	2336.0
20260807	3590.0	3590.0	3475.0	3475.0	3751.0
20260806	3555.0	3555.0	3475.0	3510.0	36148.0
20260805	3715.0	3715.0	3575.0	3575.0	14874.0
20260804	3770.0	3990.0	3610.0	3725.0	49273.0
20260803	3555.0	3740.0	3535.0	3720.0	62051.0
20260731	3690.0	3720.0	3640.0	3700.0	66925.0
20260730	3710.0	3740.0	3660.0	3705.0	19988.0
20260729	3710.0	3750.0	3710.0	3750.0	31882.0
20260728	3670.0	3720.0	3670.0	3690.0	7484.0
20260727	3685.0	3690.0	3630.0	3690.0	11183.0
20260724	3685.0	3740.0	3685.0	3700.0	3952.0
20260723	3610.0	3635.0	3610.0	3630.0	3098.0
20260722	3710.0	3710.0	3610.0	3630.0	11639.0
20260721	3725.0	3735.0	3710.0	3715.0	5072.0
20260720	3790.0	3795.0	3720.0	3750.0	9426.0
20260716	3695.0	3725.0	3690.0	3725.0	1134.0
20260715	3685.0	3725.0	3680.0	3725.0	8229.0
20260714	3750.0	3785.0	3715.0	3715.0	14068.0
20260713	3650.0	3705.0	3650.0	3700.0	2808.0
20260710	3665.0	3680.0	3620.0	3625.0	5040.0
20260709	3670.0	3700.0	3670.0	3695.0	18260.0
20260708	3655.0	3680.0	3620.0	3645.0	12703.0
20260707	3645.0	3645.0	3620.0	3645.0	1109.0
20260706	3615.0	3645.0	3565.0	3645.0	8692.0
20260703	3650.0	3650.0	3580.0	3600.0	18958.0
20260702	3700.0	3725.0	3670.0	3700.0	15535.0
20260701	3785.0	3820.0	3775.0	3790.0	26803.0
20260630	3730.0	3810.0	3730.0	3785.0	44669.0
20260629	3690.0	3730.0	3675.0	3730.0	14558.0
20260626	3770.0	3800.0	3730.0	3745.0	14328.0
20260625	3730.0	3810.0	3730.0	3805.0	41838.0
20260624	3695.0	3720.0	3640.0	3705.0	11745.0
20260623	3595.0	3685.0	3585.0	3685.0	6621.0
20260622	3690.0	3690.0	3560.0	3610.0	7984.0
20260619	3585.0	3695.0	3580.0	3685.0	26458.0
20260618	3550.0	3550.0	3465.0	3510.0	3950.0
20260617	3505.0	3505.0	3250.0	3485.0	4546.0
20260616	3515.0	3520.0	3465.0	3510.0	4496.0
20260615	3515.0	3515.0	3440.0	3510.0	20152.0
20260612	3540.0	3630.0	3535.0	3630.0	19769.0
20260611	3695.0	3740.0	3650.0	3720.0	25759.0
20260610	3540.0	3605.0	3535.0	3600.0	30040.0
20260609	3485.0	3515.0	3465.0	3475.0	5350.0
20260608	3450.0	3502.0	3440.0	3485.0	21245.0
20260605	3380.0	3390.0	3355.0	3390.0	1170.0