293180

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	108475.0	109500.0	107405.0	107405.0	58981.0
20260827	110830.0	111265.0	108620.0	109390.0	20574.0
20260826	106860.0	109285.0	106325.0	108145.0	3222.0
20260825	103255.0	107055.0	101485.0	107055.0	109007.0
20260824	109125.0	109350.0	105805.0	106240.0	36331.0
20260821	106975.0	111085.0	106440.0	110280.0	86591.0
20260820	105135.0	109440.0	104000.0	108430.0	46036.0
20260819	102775.0	104225.0	100970.0	102030.0	93014.0
20260818	113370.0	114715.0	107590.0	108905.0	27942.0
20260814	110480.0	110955.0	108400.0	110430.0	89866.0
20260813	107050.0	109195.0	106695.0	107520.0	69857.0
20260812	100840.0	105240.0	100580.0	103585.0	85865.0
20260811	97345.0	100570.0	97080.0	99460.0	63707.0
20260810	98790.0	100535.0	97505.0	98480.0	94277.0
20260807	99910.0	101190.0	96795.0	98445.0	431673.0
20260806	102520.0	103255.0	98255.0	99185.0	46873.0
20260805	105055.0	105800.0	103625.0	104635.0	21299.0
20260804	101110.0	101145.0	96055.0	100565.0	136385.0
20260803	101445.0	101590.0	98835.0	99470.0	54893.0
20260731	94200.0	113090.0	94200.0	104615.0	319515.0
20260730	89790.0	94390.0	87265.0	87795.0	120819.0
20260729	97060.0	98802.0	82709.0	89925.0	135104.0
20260728	101277.0	101347.0	95089.0	95773.0	48483.0
20260727	108333.0	108333.0	104261.0	107689.0	63289.0
20260724	111666.0	111666.0	105573.0	106192.0	123182.0
20260723	111566.0	113672.0	110279.0	113128.0	46549.0
20260722	113982.0	114880.0	108168.0	108168.0	34216.0
20260721	104136.0	109575.0	102719.0	108238.0	28831.0
20260720	104311.0	108782.0	103193.0	104022.0	60777.0
20260716	111452.0	111666.0	107270.0	108772.0	91393.0
20260715	117470.0	119376.0	115573.0	116776.0	21562.0
20260714	108867.0	111641.0	102934.0	109945.0	103487.0
20260713	119775.0	120778.0	108153.0	108767.0	176672.0
20260710	122430.0	124256.0	119705.0	120658.0	101138.0
20260709	120778.0	121931.0	113927.0	117724.0	144875.0
20260708	119760.0	125703.0	115668.0	116856.0	126031.0
20260707	128378.0	128737.0	118962.0	123737.0	104067.0
20260706	131946.0	134610.0	126501.0	130099.0	99388.0
20260703	124515.0	131586.0	118857.0	130773.0	325936.0
20260702	127245.0	130828.0	122110.0	123727.0	99489.0
20260701	139416.0	140139.0	131651.0	134530.0	20549.0
20260630	136397.0	141237.0	133463.0	138338.0	14050.0
20260629	136217.0	138717.0	132115.0	136791.0	19016.0
20260626	144001.0	144176.0	132734.0	137225.0	73859.0
20260625	145943.0	148208.0	143238.0	145823.0	53144.0
20260624	134271.0	139391.0	130748.0	137599.0	78197.0
20260623	148268.0	149041.0	132929.0	133153.0	124676.0
20260622	144560.0	150518.0	143991.0	148268.0	4733.0
20260619	150284.0	152210.0	142794.0	146786.0	77019.0
20260618	142569.0	147140.0	142340.0	146452.0	60330.0
20260617	137340.0	142325.0	137340.0	141995.0	47821.0
20260616	139720.0	141007.0	136566.0	139246.0	61108.0
20260615	136302.0	137914.0	135638.0	136566.0	178191.0
20260612	132400.0	135294.0	129061.0	129061.0	260623.0
20260611	119376.0	124381.0	117894.0	123697.0	12723.0
20260610	125933.0	127704.0	120304.0	123827.0	92130.0
20260609	124565.0	130309.0	121482.0	130139.0	49833.0
20260608	118807.0	125499.0	117280.0	119216.0	201030.0
20260605	133378.0	134156.0	128647.0	131057.0	28409.0
20260604	138273.0	140768.0	137435.0	138607.0	12992.0