알체라

347860

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	1314.0	1436.0	1296.0	1343.0	225883.0
20260820	1330.0	1336.0	1293.0	1301.0	101490.0
20260819	1309.0	1336.0	1291.0	1293.0	178293.0
20260818	1395.0	1407.0	1331.0	1332.0	231996.0
20260814	1416.0	1458.0	1370.0	1407.0	180592.0
20260813	1520.0	1535.0	1413.0	1416.0	229365.0
20260812	1549.0	1551.0	1490.0	1520.0	68449.0
20260811	1550.0	1562.0	1500.0	1550.0	83160.0
20260810	1501.0	1570.0	1501.0	1550.0	117104.0
20260807	1498.0	1565.0	1484.0	1494.0	135604.0
20260806	1550.0	1560.0	1470.0	1511.0	100220.0
20260805	1530.0	1583.0	1524.0	1550.0	162945.0
20260804	1429.0	1570.0	1429.0	1530.0	250648.0
20260803	1384.0	1466.0	1364.0	1425.0	139998.0
20260731	1410.0	1410.0	1315.0	1384.0	111538.0
20260730	1259.0	1380.0	1259.0	1280.0	127435.0
20260729	1410.0	1469.0	1272.0	1285.0	223615.0
20260728	1440.0	1527.0	1380.0	1406.0	324873.0
20260727	1525.0	1853.0	1422.0	1482.0	2415574.0
20260724	1474.0	1487.0	1403.0	1426.0	99359.0
20260723	1394.0	1512.0	1394.0	1466.0	180781.0
20260722	1383.0	1500.0	1377.0	1394.0	161703.0
20260721	1332.0	1381.0	1321.0	1370.0	78539.0
20260720	1410.0	1414.0	1319.0	1343.0	138992.0
20260716	1382.0	1443.0	1350.0	1415.0	117780.0
20260715	1324.0	1457.0	1324.0	1408.0	360028.0
20260714	1368.0	1413.0	1262.0	1324.0	187146.0
20260713	1447.0	1496.0	1360.0	1368.0	111777.0
20260710	1407.0	1472.0	1402.0	1447.0	133585.0
20260709	1351.0	1470.0	1351.0	1407.0	143932.0
20260708	1465.0	1465.0	1355.0	1368.0	128383.0
20260707	1500.0	1502.0	1420.0	1440.0	142864.0
20260706	1526.0	1600.0	1455.0	1502.0	137929.0
20260703	1562.0	1577.0	1480.0	1525.0	162535.0
20260702	1554.0	1679.0	1513.0	1562.0	265055.0
20260701	1470.0	1675.0	1470.0	1554.0	410894.0
20260630	1450.0	1500.0	1402.0	1459.0	84078.0
20260629	1250.0	1450.0	1250.0	1450.0	138703.0
20260626	1462.0	1466.0	1294.0	1314.0	183884.0
20260625	1429.0	1453.0	1380.0	1395.0	201984.0
20260624	1408.0	1515.0	1368.0	1429.0	219576.0
20260623	1490.0	1600.0	1396.0	1405.0	371133.0
20260622	1590.0	1598.0	1495.0	1503.0	199865.0
20260619	1650.0	1669.0	1534.0	1580.0	294130.0
20260618	1709.0	1709.0	1658.0	1659.0	174110.0
20260617	1704.0	1745.0	1691.0	1709.0	210797.0
20260616	1710.0	1780.0	1679.0	1704.0	137464.0
20260615	1727.0	1777.0	1700.0	1730.0	137704.0
20260612	1720.0	1800.0	1662.0	1727.0	362198.0
20260611	1682.0	1726.0	1630.0	1720.0	217758.0
20260610	1634.0	1958.0	1604.0	1716.0	1026912.0
20260609	1558.0	1635.0	1558.0	1635.0	291532.0
20260608	1615.0	1698.0	1400.0	1555.0	514990.0
20260605	1689.0	1734.0	1620.0	1652.0	279758.0
20260604	1651.0	1749.0	1600.0	1711.0	380153.0
20260602	1910.0	1912.0	1725.0	1725.0	764125.0
20260601	1920.0	2375.0	1910.0	1910.0	3661695.0
20260529	1830.0	1986.0	1730.0	1871.0	739582.0
20260528	1836.0	1928.0	1682.0	1747.0	583197.0
20260527	1960.0	2025.0	1859.0	1891.0	549240.0