395290

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	4865.0	4865.0	4700.0	4785.0	23477.0
20260820	4900.0	5010.0	4890.0	4950.0	39939.0
20260819	4780.0	4890.0	4640.0	4890.0	168981.0
20260818	5045.0	5045.0	4765.0	4840.0	84066.0
20260814	5000.0	5120.0	4970.0	5060.0	125928.0
20260813	5240.0	5240.0	4955.0	4955.0	243866.0
20260812	5345.0	5345.0	5225.0	5275.0	94734.0
20260811	5350.0	5350.0	5250.0	5350.0	22377.0
20260810	5290.0	5430.0	5240.0	5370.0	22513.0
20260807	5195.0	5370.0	5180.0	5290.0	34935.0
20260806	5130.0	5245.0	5055.0	5195.0	88016.0
20260805	5230.0	5260.0	5120.0	5130.0	71813.0
20260804	4925.0	5235.0	4925.0	5235.0	18630.0
20260803	4800.0	5105.0	4755.0	4965.0	45423.0
20260731	4750.0	4865.0	4730.0	4825.0	67206.0
20260730	4750.0	4855.0	4650.0	4670.0	90729.0
20260729	5070.0	5075.0	4570.0	4765.0	166778.0
20260728	5465.0	5515.0	5010.0	5070.0	79644.0
20260727	5320.0	5550.0	5280.0	5500.0	96205.0
20260724	5245.0	5335.0	5160.0	5240.0	28119.0
20260723	5080.0	5310.0	4990.0	5310.0	25126.0
20260722	5075.0	5160.0	5015.0	5045.0	95914.0
20260721	5055.0	5120.0	4950.0	5045.0	90154.0
20260720	5130.0	5250.0	5040.0	5055.0	43515.0
20260716	5245.0	5295.0	5175.0	5210.0	102394.0
20260715	5325.0	5440.0	5245.0	5320.0	81332.0
20260714	5470.0	5470.0	5200.0	5285.0	44589.0
20260713	5650.0	5755.0	5435.0	5480.0	83683.0
20260710	5530.0	5710.0	5530.0	5645.0	43526.0
20260709	5650.0	5720.0	5460.0	5530.0	149100.0
20260708	5820.0	5895.0	5600.0	5715.0	75329.0
20260707	5635.0	5995.0	5535.0	5870.0	207779.0
20260706	5510.0	5755.0	5495.0	5635.0	50868.0
20260703	5720.0	5755.0	5440.0	5510.0	134452.0
20260702	5490.0	5900.0	5490.0	5720.0	85969.0
20260701	5295.0	5520.0	5260.0	5520.0	71784.0
20260630	5415.0	5500.0	5225.0	5295.0	56270.0
20260629	4900.0	5460.0	4900.0	5415.0	100379.0
20260626	5110.0	5110.0	4860.0	4900.0	86612.0
20260625	5280.0	5330.0	5095.0	5110.0	161551.0
20260624	5280.0	5355.0	5160.0	5285.0	128091.0
20260623	5580.0	5680.0	5250.0	5280.0	106892.0
20260622	5765.0	5900.0	5600.0	5655.0	60697.0
20260619	5990.0	6015.0	5695.0	5765.0	74183.0
20260618	6160.0	6245.0	5940.0	6010.0	86773.0
20260617	6025.0	6230.0	5905.0	6160.0	71156.0
20260616	5960.0	6030.0	5925.0	6025.0	128123.0
20260615	6085.0	6180.0	5895.0	5955.0	145947.0
20260612	6010.0	6150.0	5945.0	6000.0	117458.0
20260611	5430.0	5975.0	5375.0	5970.0	116648.0
20260610	5520.0	5590.0	5390.0	5545.0	65809.0
20260609	5505.0	5705.0	5430.0	5590.0	104956.0
20260608	5410.0	5500.0	5330.0	5335.0	159798.0
20260605	5860.0	5860.0	5655.0	5690.0	51535.0
20260604	5875.0	5930.0	5680.0	5860.0	87840.0
20260602	5860.0	5945.0	5735.0	5905.0	160948.0
20260601	6025.0	6040.0	5872.0	5945.0	181004.0
20260529	6055.0	6105.0	5875.0	6045.0	105066.0
20260528	6245.0	6265.0	5980.0	6105.0	139730.0
20260527	6315.0	6385.0	6185.0	6255.0	217118.0