379800

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	23970.0	23975.0	23785.0	23910.0	27782196.0
20260820	24175.0	24290.0	24090.0	24250.0	32822533.0
20260819	24495.0	24495.0	24155.0	24215.0	23127666.0
20260818	24705.0	24715.0	24500.0	24545.0	20367152.0
20260814	24890.0	24975.0	24820.0	24910.0	29650256.0
20260813	24715.0	24800.0	24625.0	24800.0	19460885.0
20260812	24610.0	24710.0	24580.0	24685.0	18048562.0
20260811	24800.0	24800.0	24675.0	24740.0	10923518.0
20260810	24605.0	24815.0	24565.0	24800.0	15677092.0
20260807	24750.0	24785.0	24615.0	24625.0	22049585.0
20260806	24770.0	24810.0	24615.0	24790.0	15659969.0
20260805	24965.0	24985.0	24840.0	24925.0	18568774.0
20260804	24540.0	24605.0	24355.0	24595.0	15892698.0
20260803	24310.0	24320.0	24200.0	24265.0	18679347.0
20260731	23930.0	24255.0	23925.0	24030.0	23661628.0
20260730	23875.0	23985.0	23730.0	23730.0	19952347.0
20260729	24430.0	24504.0	24057.0	24201.0	15355430.0
20260728	24524.0	24569.0	24310.0	24340.0	13524925.0
20260727	24559.0	24753.0	24519.0	24748.0	13033666.0
20260724	24639.0	24659.0	24390.0	24455.0	28844065.0
20260723	24922.0	24947.0	24703.0	24738.0	35687882.0
20260722	25017.0	25066.0	24962.0	24982.0	31547804.0
20260721	24753.0	24863.0	24728.0	24818.0	46735159.0
20260720	25022.0	25086.0	24808.0	24808.0	33131547.0
20260716	25340.0	25390.0	25265.0	25265.0	80849664.0
20260715	25330.0	25444.0	25290.0	25315.0	74254525.0
20260714	25320.0	25355.0	25086.0	25305.0	35210186.0
20260713	25489.0	25633.0	25464.0	25544.0	23115234.0
20260710	25579.0	25678.0	25430.0	25464.0	75450612.0
20260709	25300.0	25479.0	25236.0	25449.0	34160412.0
20260708	25658.0	25668.0	25300.0	25300.0	49368727.0
20260707	25942.0	25996.0	25748.0	25872.0	42107780.0
20260706	25952.0	26041.0	25827.0	25897.0	38080310.0
20260703	26151.0	26151.0	25832.0	25832.0	10218537.0
20260702	26166.0	26250.0	26121.0	26181.0	43263969.0
20260701	26131.0	26285.0	26091.0	26171.0	30650784.0
20260630	25807.0	25982.0	25798.0	25977.0	14214542.0
20260629	25519.0	25703.0	25464.0	25683.0	22739738.0
20260626	25643.0	25698.0	25236.0	25275.0	20285874.0
20260625	25703.0	25807.0	25673.0	25748.0	22198152.0
20260624	25509.0	25658.0	25464.0	25614.0	21077770.0
20260623	25887.0	25912.0	25569.0	25609.0	11652333.0
20260622	25683.0	25912.0	25678.0	25912.0	26165362.0
20260619	25927.0	25947.0	25673.0	25683.0	24296081.0
20260618	25638.0	25693.0	25554.0	25693.0	38597795.0
20260617	25609.0	25693.0	25554.0	25633.0	38508170.0
20260616	25738.0	25798.0	25663.0	25703.0	37632102.0
20260615	25454.0	25611.0	25380.0	25599.0	33330780.0
20260612	25305.0	25375.0	25265.0	25285.0	28088090.0
20260611	24863.0	25111.0	24808.0	25111.0	26489778.0
20260610	25290.0	25325.0	25121.0	25270.0	37969845.0
20260609	25489.0	25504.0	25231.0	25275.0	33128028.0
20260608	25837.0	25887.0	25514.0	25559.0	22094353.0
20260605	26096.0	26300.0	25768.0	26141.0	13394047.0
20260604	25892.0	25942.0	25768.0	25927.0	15203859.0
20260602	25788.0	25887.0	25698.0	25862.0	16966597.0
20260601	25753.0	25957.0	25673.0	25718.0	16769411.0
20260529	25454.0	25663.0	25439.0	25663.0	14428504.0
20260528	25425.0	25549.0	25380.0	25380.0	16625287.0
20260527	25494.0	25504.0	25350.0	25400.0	16740060.0