푸드나무

290720

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	2920.0	2945.0	2770.0	2865.0	69262.0
20260827	2850.0	2895.0	2725.0	2870.0	48133.0
20260826	2850.0	2910.0	2750.0	2850.0	38950.0
20260825	2885.0	2990.0	2710.0	2850.0	36350.0
20260824	3190.0	3190.0	2825.0	2885.0	24059.0
20260821	2990.0	3000.0	2870.0	2930.0	30891.0
20260820	2990.0	3005.0	2900.0	3000.0	15960.0
20260819	3035.0	3100.0	2925.0	2985.0	54564.0
20260818	3230.0	3230.0	3010.0	3030.0	36383.0
20260814	3235.0	3235.0	2985.0	3120.0	86990.0
20260813	3070.0	3105.0	2950.0	3075.0	13092.0
20260812	2930.0	3080.0	2815.0	3070.0	53686.0
20260811	2860.0	2995.0	2815.0	2930.0	32785.0
20260810	2960.0	3005.0	2815.0	2950.0	28669.0
20260807	3190.0	3190.0	2980.0	2980.0	21150.0
20260806	3280.0	3280.0	2900.0	3200.0	79085.0
20260805	3060.0	3170.0	2800.0	3145.0	96674.0
20260804	3080.0	3200.0	2780.0	3060.0	103391.0
20260803	3175.0	3270.0	2980.0	3080.0	75655.0
20260731	2855.0	3285.0	2750.0	3170.0	222123.0
20260730	3020.0	3130.0	2840.0	2840.0	7119.0
20260729	3235.0	3265.0	2745.0	3020.0	65584.0
20260728	3085.0	3155.0	2940.0	3020.0	62026.0
20260727	3250.0	3485.0	3080.0	3110.0	76626.0
20260724	3270.0	3270.0	3100.0	3245.0	79444.0
20260723	3050.0	3175.0	2950.0	3175.0	38538.0
20260722	3100.0	3100.0	2970.0	3070.0	15788.0
20260721	3055.0	3150.0	2935.0	3015.0	192497.0
20260720	3070.0	3190.0	2770.0	3055.0	248592.0
20260716	3085.0	3100.0	3000.0	3070.0	21005.0
20260715	3105.0	3175.0	2945.0	3110.0	72925.0
20260714	3060.0	3140.0	2985.0	3110.0	51616.0
20260713	3170.0	3200.0	2950.0	3195.0	193852.0
20260710	3135.0	3185.0	2980.0	3170.0	130958.0
20260709	3145.0	3145.0	2965.0	3135.0	187389.0
20260708	2820.0	3115.0	2820.0	3105.0	109699.0
20260707	3010.0	3195.0	2770.0	3100.0	113526.0
20260706	2980.0	3060.0	2835.0	3010.0	107043.0
20260703	2710.0	3200.0	2490.0	2985.0	171763.0
20260702	2460.0	2800.0	2360.0	2700.0	100950.0
20260701	2310.0	2965.0	2310.0	2460.0	219697.0
20260630	2290.0	2420.0	2220.0	2310.0	62959.0
20260629	2085.0	2290.0	1980.0	2290.0	66830.0
20260626	2500.0	2500.0	2135.0	2190.0	72308.0
20260625	2440.0	2470.0	2100.0	2250.0	63116.0
20260624	2165.0	2450.0	2080.0	2405.0	97776.0
20260623	2480.0	2645.0	2200.0	2230.0	97501.0
20260622	3240.0	3240.0	2260.0	2480.0	480361.0
20260619	3075.0	3210.0	2950.0	3000.0	36625.0
20260618	2950.0	3385.0	2940.0	3100.0	88036.0
20260617	3240.0	3260.0	2945.0	3070.0	52393.0
20260616	3395.0	3400.0	3150.0	3240.0	89140.0
20260615	3395.0	3430.0	3105.0	3400.0	62113.0
20260612	3220.0	3405.0	3140.0	3400.0	281582.0
20260611	2705.0	3495.0	2705.0	3215.0	515986.0
20260610	3390.0	3390.0	2665.0	2705.0	50556.0
20260609	2390.0	2850.0	2390.0	2780.0	79827.0
20260608	2580.0	2970.0	2335.0	2390.0	79839.0
20260605	2730.0	2740.0	2475.0	2545.0	103952.0
20260604	2670.0	2775.0	2475.0	2540.0	54789.0