379810

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	26990.0	27050.0	26830.0	26835.0	10482276.0
20260827	27085.0	27100.0	26775.0	26855.0	19054957.0
20260826	26665.0	26805.0	26560.0	26705.0	32279992.0
20260825	26500.0	26765.0	26415.0	26765.0	96952791.0
20260824	26935.0	26940.0	26535.0	26595.0	29391668.0
20260821	26885.0	26915.0	26715.0	26875.0	14663810.0
20260820	27155.0	27310.0	27080.0	27235.0	13129837.0
20260819	27530.0	27530.0	27095.0	27170.0	15478030.0
20260818	28085.0	28090.0	27715.0	27790.0	17793720.0
20260814	28190.0	28290.0	28070.0	28185.0	21283427.0
20260813	27820.0	27965.0	27750.0	27965.0	9260546.0
20260812	27620.0	27760.0	27585.0	27725.0	12079539.0
20260811	27770.0	27855.0	27715.0	27790.0	10200109.0
20260810	27715.0	28000.0	27680.0	27960.0	5057829.0
20260807	27770.0	27825.0	27540.0	27605.0	9461981.0
20260806	27715.0	27770.0	27460.0	27695.0	10494100.0
20260805	28125.0	28160.0	27960.0	28090.0	8923146.0
20260804	27350.0	27445.0	27020.0	27445.0	5748570.0
20260803	27040.0	27055.0	26895.0	26965.0	4508805.0
20260731	26680.0	27095.0	26670.0	26875.0	5972061.0
20260730	26140.0	26370.0	25945.0	25990.0	7201148.0
20260729	26899.0	27019.0	26236.0	26470.0	4817974.0
20260728	27233.0	27283.0	26794.0	26849.0	3924999.0
20260727	27542.0	27756.0	27462.0	27742.0	5638070.0
20260724	27861.0	27886.0	27403.0	27517.0	10414524.0
20260723	28305.0	28390.0	28011.0	28076.0	10208474.0
20260722	28539.0	28579.0	28315.0	28315.0	4777700.0
20260721	27901.0	28235.0	27891.0	28210.0	7013002.0
20260720	28250.0	28355.0	27971.0	27971.0	13252435.0
20260716	29013.0	29073.0	28903.0	28908.0	7574302.0
20260715	29212.0	29476.0	29197.0	29337.0	10333352.0
20260714	28968.0	29117.0	28674.0	29063.0	8451445.0
20260713	29426.0	29616.0	29262.0	29282.0	13234270.0
20260710	29641.0	29716.0	29382.0	29407.0	13482792.0
20260709	29122.0	29339.0	29068.0	29302.0	11716191.0
20260708	29257.0	29436.0	28888.0	28888.0	10667320.0
20260707	29965.0	30010.0	29591.0	29745.0	11473902.0
20260706	30134.0	30229.0	29860.0	29930.0	15685330.0
20260703	30065.0	30234.0	29890.0	29975.0	10591386.0
20260702	30573.0	30787.0	30478.0	30528.0	11126061.0
20260701	31057.0	31181.0	30932.0	31007.0	10147157.0
20260630	30349.0	30638.0	30344.0	30598.0	4702078.0
20260629	29785.0	30015.0	29611.0	30015.0	7057908.0
20260626	30109.0	30199.0	29451.0	29526.0	14115001.0
20260625	30409.0	30513.0	30329.0	30418.0	6982781.0
20260624	29900.0	30164.0	29805.0	30109.0	9444877.0
20260623	30867.0	30872.0	30269.0	30284.0	11526806.0
20260622	30488.0	30917.0	30438.0	30917.0	5440955.0
20260619	30857.0	30892.0	30488.0	30508.0	8584129.0
20260618	30229.0	30349.0	30124.0	30334.0	19478884.0
20260617	30030.0	30214.0	29985.0	30184.0	10973273.0
20260616	30588.0	30628.0	30418.0	30513.0	9570630.0
20260615	30015.0	30209.0	29925.0	30194.0	11162370.0
20260612	29666.0	29770.0	29531.0	29556.0	6740454.0
20260611	28699.0	29048.0	28514.0	29043.0	9510372.0
20260610	29307.0	29322.0	29053.0	29182.0	14931474.0
20260609	29731.0	29760.0	29441.0	29606.0	6829868.0
20260608	29790.0	29995.0	29416.0	29496.0	7790988.0
20260605	30648.0	30857.0	30558.0	30658.0	17076273.0
20260604	30668.0	30817.0	30573.0	30782.0	10798919.0