비트맥스

377030

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	1626.0	1975.0	1626.0	1800.0	369060.0
20260827	1639.0	1667.0	1606.0	1621.0	28833.0
20260826	1669.0	1676.0	1568.0	1639.0	74370.0
20260825	1700.0	1747.0	1614.0	1669.0	123945.0
20260824	1751.0	1800.0	1611.0	1645.0	118335.0
20260821	1636.0	2030.0	1610.0	1708.0	674392.0
20260820	1855.0	2145.0	1480.0	1626.0	392843.0
20260819	1691.0	1700.0	1615.0	1694.0	6212.0
20260818	1739.0	1739.0	1630.0	1699.0	29579.0
20260814	1741.0	1741.0	1610.0	1739.0	26325.0
20260813	1687.0	1779.0	1580.0	1741.0	74916.0
20260812	1697.0	1697.0	1617.0	1632.0	12146.0
20260811	1642.0	1709.0	1560.0	1648.0	16446.0
20260810	1680.0	1753.0	1636.0	1642.0	48408.0
20260807	1573.0	1900.0	1543.0	1670.0	141547.0
20260806	1519.0	1581.0	1502.0	1573.0	23661.0
20260805	1482.0	1522.0	1471.0	1519.0	22835.0
20260804	1451.0	1491.0	1447.0	1482.0	15748.0
20260803	1486.0	1486.0	1423.0	1451.0	14163.0
20260731	1413.0	1498.0	1370.0	1486.0	40297.0
20260730	1388.0	1454.0	1374.0	1413.0	14831.0
20260729	1480.0	1480.0	1341.0	1464.0	56591.0
20260728	1449.0	1504.0	1350.0	1480.0	23889.0
20260727	1501.0	1505.0	1400.0	1450.0	24641.0
20260724	1488.0	1502.0	1381.0	1500.0	24522.0
20260723	1480.0	1520.0	1432.0	1500.0	26385.0
20260722	1480.0	1507.0	1453.0	1480.0	10095.0
20260721	1495.0	1522.0	1351.0	1480.0	19375.0
20260720	1504.0	1544.0	1438.0	1495.0	17959.0
20260716	1489.0	1512.0	1453.0	1504.0	8168.0
20260715	1468.0	1522.0	1408.0	1502.0	21012.0
20260714	1440.0	1470.0	1340.0	1468.0	32690.0
20260713	1351.0	1449.0	1332.0	1440.0	49493.0
20260710	1405.0	1449.0	1383.0	1401.0	16279.0
20260709	1470.0	1489.0	1352.0	1417.0	27462.0
20260708	1447.0	1490.0	1380.0	1471.0	27155.0
20260707	1448.0	1499.0	1359.0	1490.0	31999.0
20260706	1481.0	1481.0	1372.0	1448.0	31513.0
20260703	1522.0	1561.0	1301.0	1466.0	62596.0
20260702	1469.0	1483.0	1302.0	1457.0	46736.0
20260701	1412.0	1500.0	1323.0	1449.0	61254.0
20260630	1260.0	1415.0	1180.0	1412.0	93240.0
20260629	1213.0	1253.0	1151.0	1250.0	35534.0
20260626	1298.0	1298.0	1160.0	1228.0	40989.0
20260625	1300.0	1345.0	1242.0	1311.0	33454.0
20260624	1300.0	1366.0	1230.0	1300.0	91389.0
20260623	1486.0	1502.0	1365.0	1366.0	55342.0
20260622	1675.0	1675.0	1486.0	1486.0	73378.0
20260619	1861.0	1905.0	1548.0	1675.0	98318.0
20260618	1832.0	1990.0	1826.0	1861.0	100211.0
20260617	1916.0	1920.0	1821.0	1840.0	97774.0
20260616	1651.0	2145.0	1594.0	1924.0	746942.0
20260615	1561.0	2010.0	1561.0	1651.0	733527.0
20260612	1600.0	1620.0	1545.0	1547.0	41697.0
20260611	1518.0	1585.0	1494.0	1530.0	45609.0
20260610	1523.0	1568.0	1460.0	1518.0	44690.0
20260609	1511.0	1573.0	1500.0	1536.0	35793.0
20260608	1727.0	1727.0	1477.0	1511.0	76266.0
20260605	1827.0	1836.0	1700.0	1743.0	34682.0
20260604	1914.0	1915.0	1811.0	1827.0	39357.0