371160

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
20260904	6695.0	6845.0	6685.0	6745.0	234049.0
20260903	6755.0	6830.0	6630.0	6675.0	222248.0
20260902	6845.0	6845.0	6685.0	6740.0	892098.0
20260901	6890.0	6940.0	6825.0	6850.0	730236.0
20260831	6920.0	6965.0	6815.0	6900.0	303735.0
20260828	6985.0	7010.0	6895.0	6945.0	650010.0
20260827	7040.0	7050.0	6950.0	6995.0	520081.0
20260826	6985.0	7085.0	6985.0	7045.0	191755.0
20260825	6940.0	6975.0	6885.0	6970.0	309884.0
20260824	7210.0	7210.0	6900.0	6935.0	1757825.0
20260821	7225.0	7275.0	7110.0	7210.0	258543.0
20260820	7205.0	7290.0	7190.0	7225.0	261971.0
20260819	7300.0	7300.0	7130.0	7150.0	340497.0
20260818	7375.0	7395.0	7220.0	7310.0	471169.0
20260814	7405.0	7405.0	7260.0	7300.0	310583.0
20260813	7385.0	7475.0	7340.0	7445.0	321774.0
20260812	7480.0	7480.0	7360.0	7385.0	417776.0
20260811	7615.0	7670.0	7475.0	7495.0	343732.0
20260810	7525.0	7595.0	7515.0	7575.0	230429.0
20260807	7530.0	7555.0	7410.0	7505.0	399378.0
20260806	7615.0	7640.0	7455.0	7485.0	238972.0
20260805	7615.0	7710.0	7600.0	7655.0	445715.0
20260804	7600.0	7720.0	7495.0	7630.0	1211820.0
20260803	7515.0	7665.0	7515.0	7600.0	176007.0
20260731	7570.0	7640.0	7465.0	7505.0	585530.0
20260730	7685.0	7750.0	7510.0	7575.0	631964.0
20260729	7580.0	7734.0	7580.0	7660.0	1013952.0
20260728	7560.0	7695.0	7475.0	7495.0	500895.0
20260727	7425.0	7575.0	7405.0	7560.0	228994.0
20260724	7465.0	7490.0	7366.0	7415.0	784612.0
20260723	7530.0	7615.0	7440.0	7555.0	317196.0
20260722	7759.0	7759.0	7515.0	7530.0	1809279.0
20260721	7640.0	7809.0	7640.0	7759.0	1129885.0
20260720	7485.0	7819.0	7485.0	7630.0	481087.0
20260716	7734.0	7984.0	7719.0	7854.0	1215150.0
20260715	7645.0	7789.0	7595.0	7724.0	794339.0
20260714	7610.0	7675.0	7450.0	7675.0	489782.0
20260713	7774.0	7899.0	7665.0	7665.0	376398.0
20260710	7794.0	8028.0	7789.0	7864.0	633843.0
20260709	7724.0	7959.0	7650.0	7789.0	1985019.0
20260708	7480.0	7824.0	7455.0	7809.0	1095033.0
20260707	7535.0	7754.0	7495.0	7520.0	519793.0
20260706	7575.0	7695.0	7460.0	7565.0	411550.0
20260703	7500.0	7700.0	7495.0	7575.0	654943.0
20260702	7660.0	7774.0	7555.0	7575.0	1695380.0
20260701	7580.0	7645.0	7530.0	7560.0	1150215.0
20260630	7430.0	7939.0	7420.0	7565.0	1280829.0
20260629	7201.0	7475.0	7201.0	7450.0	663946.0
20260626	7376.0	7430.0	7121.0	7121.0	1211635.0
20260625	7565.0	7585.0	7351.0	7391.0	1226844.0
20260624	7405.0	7645.0	7400.0	7555.0	595268.0
20260623	7650.0	7695.0	7386.0	7400.0	1155502.0
20260622	7655.0	7719.0	7590.0	7675.0	664341.0
20260619	7660.0	7724.0	7655.0	7655.0	723478.0
20260618	7685.0	7734.0	7615.0	7645.0	863947.0
20260617	7734.0	7774.0	7605.0	7670.0	550297.0
20260616	7844.0	7884.0	7724.0	7734.0	970327.0
20260615	7874.0	7909.0	7769.0	7839.0	800075.0
20260612	7829.0	7879.0	7799.0	7834.0	783506.0
20260611	7809.0	7899.0	7660.0	7709.0	772484.0