지씨지놈

340450

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
20260910	6020.0	6110.0	5900.0	5940.0	118646.0
20260909	5500.0	6080.0	5400.0	6020.0	174628.0
20260908	5460.0	5550.0	5350.0	5500.0	103104.0
20260907	5510.0	5570.0	5420.0	5500.0	25728.0
20260904	5420.0	5540.0	5420.0	5510.0	25766.0
20260903	5630.0	5680.0	5360.0	5420.0	110479.0
20260902	5890.0	5890.0	5620.0	5630.0	45383.0
20260901	5920.0	5920.0	5740.0	5890.0	32139.0
20260831	5840.0	5970.0	5720.0	5920.0	69081.0
20260828	5600.0	5970.0	5520.0	5970.0	90451.0
20260827	5510.0	6000.0	5510.0	5600.0	134911.0
20260826	5310.0	5660.0	5310.0	5550.0	73154.0
20260825	5320.0	5390.0	5120.0	5310.0	79966.0
20260824	5390.0	5530.0	5380.0	5390.0	52970.0
20260821	5790.0	5790.0	5350.0	5390.0	107965.0
20260820	5770.0	6050.0	5710.0	5820.0	279372.0
20260819	5510.0	5900.0	5400.0	5690.0	230986.0
20260818	5600.0	5780.0	5410.0	5560.0	137447.0
20260814	5690.0	5750.0	5510.0	5620.0	63872.0
20260813	5640.0	5860.0	5560.0	5690.0	159270.0
20260812	5600.0	5670.0	5510.0	5640.0	77371.0
20260811	5470.0	5650.0	5370.0	5610.0	96991.0
20260810	5220.0	5470.0	5110.0	5470.0	130329.0
20260807	5250.0	5340.0	5090.0	5230.0	29666.0
20260806	5210.0	5340.0	5050.0	5240.0	37983.0
20260805	5110.0	5410.0	5110.0	5230.0	135985.0
20260804	4865.0	5130.0	4865.0	5100.0	133142.0
20260803	4690.0	4935.0	4520.0	4865.0	94842.0
20260731	4395.0	4650.0	4320.0	4600.0	115910.0
20260730	4300.0	4500.0	4180.0	4310.0	197406.0
20260729	4700.0	4820.0	4100.0	4360.0	144142.0
20260728	4830.0	4915.0	4600.0	4745.0	65662.0
20260727	5080.0	5300.0	4935.0	4985.0	139628.0
20260724	5180.0	5200.0	5020.0	5080.0	55623.0
20260723	4875.0	5250.0	4810.0	5220.0	127330.0
20260722	5150.0	5180.0	4770.0	4890.0	130226.0
20260721	4705.0	5130.0	4510.0	5130.0	178267.0
20260720	4695.0	5290.0	4605.0	4740.0	330081.0
20260716	4500.0	4750.0	4490.0	4730.0	52159.0
20260715	4470.0	4625.0	4470.0	4620.0	57345.0
20260714	4450.0	4515.0	4240.0	4465.0	130350.0
20260713	4770.0	4900.0	4300.0	4450.0	63035.0
20260710	4540.0	4815.0	4530.0	4770.0	56967.0
20260709	4485.0	4660.0	4405.0	4525.0	151494.0
20260708	4870.0	4870.0	4530.0	4615.0	84948.0
20260707	4805.0	4915.0	4445.0	4775.0	117949.0
20260706	4785.0	4860.0	4665.0	4860.0	72484.0
20260703	4710.0	4805.0	4500.0	4800.0	65410.0
20260702	4830.0	4860.0	4630.0	4700.0	63482.0
20260701	4870.0	4975.0	4710.0	4860.0	89215.0
20260630	4950.0	5050.0	4760.0	4915.0	106510.0
20260629	4375.0	4950.0	4315.0	4950.0	227251.0
20260626	4400.0	4465.0	4225.0	4415.0	212248.0
20260625	4355.0	4520.0	4330.0	4465.0	131054.0
20260624	4475.0	4615.0	4300.0	4465.0	237628.0
20260623	4660.0	4900.0	4360.0	4490.0	201861.0
20260622	4820.0	4990.0	4660.0	4860.0	194055.0
20260619	5210.0	5210.0	4800.0	4850.0	156603.0
20260618	5420.0	5450.0	5120.0	5210.0	188178.0
20260617	5340.0	5710.0	5190.0	5430.0	374911.0