304780

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
20260821	124010.0	128800.0	122905.0	127080.0	4451.0
20260820	116130.0	124805.0	115300.0	123065.0	4556.0
20260819	110100.0	113680.0	106850.0	109350.0	5693.0
20260818	135750.0	139230.0	122610.0	125020.0	4016.0
20260814	128890.0	130095.0	124460.0	128620.0	946.0
20260813	120950.0	125665.0	120600.0	122260.0	319.0
20260812	107745.0	116865.0	107180.0	113495.0	2785.0
20260811	100790.0	106885.0	99700.0	104860.0	4170.0
20260810	103880.0	106995.0	100945.0	102760.0	6374.0
20260807	106445.0	108190.0	99410.0	102645.0	6242.0
20260806	111395.0	113035.0	102420.0	104320.0	2133.0
20260805	118130.0	119330.0	115275.0	116410.0	6613.0
20260804	108385.0	108710.0	98130.0	107120.0	19233.0
20260803	109860.0	111470.0	104030.0	105600.0	17090.0
20260731	109220.0	117000.0	108795.0	116985.0	13579.0
20260730	88765.0	97605.0	83670.0	85415.0	42802.0
20260729	102960.0	107610.0	73945.0	88380.0	20664.0
20260728	114560.0	115165.0	99780.0	101710.0	12941.0
20260727	132235.0	132235.0	122000.0	130500.0	5721.0
20260724	136725.0	137665.0	125615.0	127550.0	6207.0
20260723	143225.0	146480.0	139395.0	144495.0	3336.0
20260722	146075.0	150150.0	133650.0	133650.0	4158.0
20260721	123220.0	136605.0	119765.0	133630.0	10048.0
20260720	124275.0	135170.0	121285.0	123220.0	31051.0
20260716	141790.0	142485.0	131000.0	134505.0	17167.0
20260715	158995.0	163140.0	155000.0	159615.0	4497.0
20260714	135880.0	143740.0	122300.0	139345.0	19307.0
20260713	167230.0	169050.0	134975.0	135880.0	12217.0
20260710	175825.0	180110.0	168300.0	169795.0	1490.0
20260709	170940.0	173095.0	152890.0	161990.0	6213.0
20260708	168500.0	184960.0	156000.0	159975.0	5553.0
20260707	189490.0	189490.0	164500.0	178940.0	5480.0
20260706	205720.0	211365.0	187355.0	196500.0	2493.0
20260703	181820.0	201620.0	171305.0	201620.0	2570.0
20260702	188960.0	202400.0	178495.0	180330.0	7629.0
20260701	231110.0	233340.0	205000.0	213960.0	6750.0
20260630	221570.0	233560.0	211935.0	229960.0	719.0
20260629	219035.0	226717.0	206000.0	220715.0	4638.0
20260626	246960.0	248400.0	207290.0	215770.0	8039.0
20260625	253960.0	260870.0	246000.0	254140.0	3926.0
20260624	216970.0	230000.0	206090.0	227185.0	5666.0
20260623	266680.0	268795.0	209615.0	209615.0	1804.0
20260622	256070.0	275745.0	254915.0	267190.0	2676.0
20260619	278785.0	285600.0	251520.0	261140.0	4428.0
20260618	245735.0	262625.0	245735.0	262125.0	206.0
20260617	230285.0	245735.0	230285.0	245735.0	536.0
20260616	235970.0	240290.0	231965.0	236910.0	1358.0
20260615	226260.0	240902.0	224490.0	227005.0	914.0
20260612	216105.0	221305.0	203145.0	203145.0	1363.0
20260611	172610.0	188190.0	168500.0	186875.0	1487.0
20260610	197010.0	197050.0	176260.0	186950.0	1442.0
20260609	191615.0	207545.0	184715.0	207545.0	8719.0
20260608	177725.0	195080.0	175180.0	175915.0	8111.0
20260605	222440.0	226405.0	205000.0	212295.0	2366.0
20260604	239900.0	248365.0	237550.0	241925.0	6740.0
20260602	255545.0	255545.0	230000.0	252320.0	9673.0
20260601	236090.0	254490.0	228470.0	253365.0	46266.0
20260529	225710.0	230215.0	224500.0	228470.0	45274.0
20260528	211500.0	217330.0	194945.0	212855.0	1472.0
20260527	226375.0	230000.0	207005.0	216275.0	58606.0