오아

342870

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	3720.0	3850.0	3620.0	3695.0	5155.0
20260827	3595.0	3745.0	3570.0	3715.0	7989.0
20260826	3530.0	3595.0	3475.0	3595.0	3286.0
20260825	3530.0	3540.0	3470.0	3530.0	1783.0
20260824	3415.0	3540.0	3380.0	3530.0	5700.0
20260821	3635.0	3635.0	3450.0	3540.0	4762.0
20260820	3635.0	3640.0	3535.0	3605.0	3285.0
20260819	3665.0	3760.0	3560.0	3600.0	6444.0
20260818	3920.0	4100.0	3705.0	3705.0	7658.0
20260814	3970.0	3985.0	3795.0	3905.0	6831.0
20260813	3965.0	3965.0	3885.0	3935.0	1874.0
20260812	3960.0	4080.0	3900.0	3920.0	1438.0
20260811	3880.0	4180.0	3880.0	3960.0	1309.0
20260810	3890.0	3905.0	3830.0	3880.0	2599.0
20260807	4040.0	4040.0	3870.0	3890.0	3035.0
20260806	3935.0	4035.0	3935.0	3950.0	539.0
20260805	3870.0	4130.0	3865.0	3965.0	2550.0
20260804	3525.0	3865.0	3525.0	3850.0	5412.0
20260803	3740.0	3820.0	3655.0	3735.0	1893.0
20260731	3365.0	3760.0	3365.0	3735.0	10255.0
20260730	3700.0	3880.0	3500.0	3530.0	4161.0
20260729	3810.0	4025.0	3480.0	3730.0	12714.0
20260728	4110.0	4400.0	3810.0	3810.0	10753.0
20260727	4050.0	4125.0	4045.0	4110.0	8750.0
20260724	4400.0	4520.0	4060.0	4090.0	5896.0
20260723	4015.0	4410.0	3850.0	4400.0	13383.0
20260722	4020.0	4140.0	4005.0	4015.0	1771.0
20260721	4000.0	4065.0	3820.0	4050.0	3024.0
20260720	4100.0	4165.0	4010.0	4020.0	1191.0
20260716	4220.0	4255.0	4130.0	4175.0	1143.0
20260715	4205.0	4350.0	4185.0	4245.0	3398.0
20260714	4180.0	4270.0	3970.0	4205.0	10308.0
20260713	4145.0	4450.0	3990.0	4180.0	33148.0
20260710	3930.0	4365.0	3930.0	4135.0	16711.0
20260709	4210.0	4380.0	3900.0	3930.0	17293.0
20260708	4135.0	4320.0	4075.0	4290.0	13830.0
20260707	4425.0	4500.0	4105.0	4120.0	3505.0
20260706	4030.0	4840.0	4030.0	4425.0	20642.0
20260703	3975.0	4140.0	3810.0	4100.0	2156.0
20260702	4110.0	4110.0	3850.0	3935.0	2819.0
20260701	4165.0	4165.0	4020.0	4110.0	1410.0
20260630	3910.0	4035.0	3910.0	4020.0	4825.0
20260629	3345.0	3940.0	3345.0	3910.0	7587.0
20260626	3385.0	3725.0	3310.0	3700.0	29218.0
20260625	3640.0	3920.0	3600.0	3600.0	6476.0
20260624	3660.0	3785.0	3605.0	3640.0	10216.0
20260623	4205.0	4205.0	3650.0	3650.0	26936.0
20260622	4390.0	4405.0	4205.0	4205.0	10995.0
20260619	4800.0	4800.0	4390.0	4390.0	16243.0
20260618	4895.0	4945.0	4710.0	4710.0	4144.0
20260617	4930.0	5020.0	4845.0	4945.0	1464.0
20260616	4840.0	5040.0	4610.0	4915.0	13893.0
20260615	4970.0	5050.0	4715.0	4855.0	8107.0
20260612	4800.0	6100.0	4800.0	4960.0	57356.0
20260611	4815.0	4990.0	4750.0	4915.0	3415.0
20260610	5000.0	5250.0	4795.0	4815.0	4474.0
20260609	4725.0	5000.0	4725.0	5000.0	3319.0
20260608	5060.0	5310.0	4700.0	4725.0	5765.0
20260605	5420.0	5420.0	5050.0	5060.0	4626.0
20260604	5030.0	5520.0	5030.0	5270.0	2718.0