291620

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
20260825	4380.0	4515.0	4255.0	4255.0	18225.0
20260824	4385.0	4385.0	4250.0	4320.0	15778.0
20260821	4275.0	4440.0	4275.0	4400.0	52755.0
20260820	4125.0	4220.0	4110.0	4165.0	42871.0
20260819	4415.0	4460.0	4190.0	4285.0	77256.0
20260818	4160.0	4310.0	4045.0	4285.0	105259.0
20260814	4090.0	4225.0	4020.0	4100.0	24181.0
20260813	4100.0	4185.0	4070.0	4115.0	42079.0
20260812	4160.0	4250.0	4130.0	4135.0	36863.0
20260811	4300.0	4300.0	4025.0	4135.0	94589.0
20260810	4450.0	4450.0	4110.0	4140.0	116721.0
20260807	4490.0	4705.0	4415.0	4510.0	50436.0
20260806	4565.0	4685.0	4415.0	4535.0	60730.0
20260805	4435.0	4645.0	4435.0	4565.0	37718.0
20260804	4880.0	4880.0	4615.0	4620.0	68237.0
20260803	5230.0	5295.0	4790.0	4985.0	62126.0
20260731	4630.0	5495.0	4600.0	5130.0	36824.0
20260730	5780.0	5990.0	5590.0	5990.0	35748.0
20260729	5290.0	6020.0	5265.0	5705.0	172543.0
20260728	5075.0	5475.0	5075.0	5375.0	25572.0
20260727	5015.0	5030.0	4840.0	4960.0	7170.0
20260724	4950.0	5135.0	4950.0	5135.0	30319.0
20260723	5065.0	5065.0	4820.0	4830.0	30272.0
20260722	4935.0	5185.0	4850.0	5185.0	22736.0
20260721	5140.0	5300.0	4995.0	5130.0	19317.0
20260720	4820.0	5130.0	4805.0	5130.0	63040.0
20260716	4515.0	4840.0	4515.0	4805.0	14707.0
20260715	4645.0	4770.0	4530.0	4555.0	18659.0
20260714	4750.0	5075.0	4665.0	4890.0	72943.0
20260713	4400.0	4775.0	4350.0	4750.0	71030.0
20260710	4755.0	4755.0	4460.0	4560.0	6134.0
20260709	4850.0	4865.0	4570.0	4760.0	31394.0
20260708	4560.0	4875.0	4560.0	4850.0	26199.0
20260707	4455.0	4650.0	4305.0	4555.0	21998.0
20260706	4385.0	4575.0	4305.0	4495.0	9181.0
20260703	4290.0	4580.0	4265.0	4350.0	135825.0
20260702	4100.0	4315.0	4095.0	4290.0	40000.0
20260701	4050.0	4080.0	3825.0	4000.0	15485.0
20260630	4020.0	4050.0	3910.0	4010.0	17103.0
20260629	4320.0	4320.0	3970.0	3990.0	26861.0
20260626	4280.0	4425.0	4165.0	4380.0	11915.0
20260625	3975.0	4230.0	3975.0	4230.0	7431.0
20260624	4050.0	4315.0	4000.0	4110.0	41198.0
20260623	3905.0	4215.0	3865.0	4200.0	38886.0
20260622	4035.0	4035.0	3875.0	3890.0	9626.0
20260619	3850.0	4045.0	3820.0	3985.0	43226.0
20260618	3780.0	3860.0	3780.0	3850.0	8913.0
20260617	3835.0	3850.0	3700.0	3725.0	7225.0
20260616	3735.0	3840.0	3735.0	3835.0	12369.0
20260615	3780.0	3780.0	3650.0	3715.0	14052.0
20260612	3705.0	3785.0	3615.0	3785.0	23238.0
20260611	4190.0	4275.0	3810.0	3830.0	234977.0
20260610	4090.0	4205.0	3925.0	4100.0	288234.0
20260609	4395.0	4395.0	3950.0	4085.0	58882.0
20260608	4400.0	4400.0	4000.0	4395.0	75432.0
20260605	3860.0	3975.0	3860.0	3965.0	67405.0
20260604	3870.0	3870.0	3685.0	3745.0	15903.0
20260602	3780.0	3930.0	3760.0	3885.0	69467.0
20260601	3760.0	3810.0	3670.0	3780.0	10749.0
20260529	3625.0	3790.0	3550.0	3750.0	9938.0