316670

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	7075.0	7190.0	6875.0	7190.0	161187.0
20260828	7200.0	7280.0	7135.0	7230.0	28616.0
20260827	7090.0	7250.0	7060.0	7250.0	246904.0
20260826	7110.0	7180.0	6995.0	7085.0	67770.0
20260825	6935.0	7150.0	6695.0	7150.0	125945.0
20260824	6940.0	7130.0	6940.0	7035.0	55527.0
20260821	7120.0	7120.0	6835.0	6950.0	87412.0
20260820	7330.0	7400.0	7210.0	7310.0	59034.0
20260819	6890.0	7285.0	6815.0	7120.0	145590.0
20260818	7435.0	7530.0	7070.0	7100.0	117055.0
20260814	7445.0	7595.0	7205.0	7405.0	63783.0
20260813	7375.0	7470.0	7265.0	7395.0	84963.0
20260812	7310.0	7370.0	7135.0	7340.0	148370.0
20260811	7310.0	7565.0	7185.0	7360.0	101315.0
20260810	6865.0	7380.0	6860.0	7365.0	114362.0
20260807	6820.0	6940.0	6510.0	6775.0	101452.0
20260806	6730.0	6950.0	6550.0	6775.0	155647.0
20260805	6820.0	6820.0	6605.0	6745.0	129257.0
20260804	6280.0	6660.0	6280.0	6640.0	226020.0
20260803	5875.0	6410.0	5835.0	6230.0	229892.0
20260731	5580.0	6140.0	5580.0	6010.0	892962.0
20260730	5440.0	5695.0	5290.0	5290.0	695004.0
20260729	5975.0	6035.0	5200.0	5565.0	369601.0
20260728	6165.0	6205.0	5780.0	5915.0	316092.0
20260727	6400.0	6600.0	6320.0	6465.0	109941.0
20260724	6550.0	6555.0	6235.0	6285.0	63068.0
20260723	6355.0	6675.0	6355.0	6670.0	73103.0
20260722	6530.0	6670.0	6250.0	6250.0	87242.0
20260721	6305.0	6380.0	6110.0	6325.0	91149.0
20260720	6600.0	6715.0	6295.0	6305.0	70743.0
20260716	6995.0	7000.0	6700.0	6755.0	293992.0
20260715	6905.0	7170.0	6905.0	7135.0	35969.0
20260714	6875.0	6900.0	6340.0	6690.0	137385.0
20260713	7210.0	7510.0	6815.0	6880.0	116773.0
20260710	6885.0	7320.0	6865.0	7175.0	106103.0
20260709	6820.0	7145.0	6720.0	6875.0	125365.0
20260708	7080.0	7145.0	6700.0	6770.0	162688.0
20260707	7310.0	7630.0	7050.0	7240.0	228067.0
20260706	7590.0	7645.0	7170.0	7335.0	72363.0
20260703	7715.0	7750.0	7200.0	7570.0	152162.0
20260702	8030.0	8035.0	7630.0	7705.0	124115.0
20260701	8265.0	8670.0	8100.0	8300.0	127129.0
20260630	8330.0	8425.0	8140.0	8260.0	125453.0
20260629	7730.0	8315.0	7730.0	8315.0	116064.0
20260626	7905.0	8000.0	7525.0	7610.0	134261.0
20260625	8250.0	8365.0	7920.0	7920.0	103236.0
20260624	8035.0	8275.0	7900.0	8150.0	196300.0
20260623	8590.0	8705.0	7935.0	7950.0	118451.0
20260622	8340.0	8710.0	8335.0	8670.0	158446.0
20260619	8800.0	8810.0	8340.0	8455.0	104508.0
20260618	9045.0	9070.0	8755.0	8785.0	197551.0
20260617	8925.0	9150.0	8850.0	9060.0	75914.0
20260616	9130.0	9130.0	8840.0	8920.0	298816.0
20260615	9260.0	9300.0	9010.0	9130.0	82676.0
20260612	8870.0	9265.0	8860.0	9150.0	223383.0
20260611	8160.0	8780.0	7950.0	8770.0	193819.0
20260610	8280.0	8670.0	8085.0	8270.0	175921.0
20260609	8015.0	8620.0	8015.0	8355.0	437771.0
20260608	8235.0	8320.0	7815.0	7840.0	259818.0
20260605	9080.0	9105.0	8700.0	8740.0	135363.0