396500

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	35390.0	35830.0	34810.0	34900.0	6209131.0
20260827	36450.0	36685.0	35365.0	35805.0	11150335.0
20260826	34890.0	35775.0	34565.0	35195.0	8174677.0
20260825	33550.0	35110.0	32725.0	35105.0	10988856.0
20260824	36305.0	36430.0	34565.0	34700.0	11369021.0
20260821	35445.0	36685.0	35390.0	36470.0	13591317.0
20260820	34820.0	36455.0	34155.0	36200.0	16527577.0
20260819	33560.0	34510.0	33060.0	33140.0	17233970.0
20260818	37385.0	38775.0	35555.0	35940.0	14833557.0
20260814	36865.0	36925.0	35465.0	36240.0	12289719.0
20260813	35195.0	36060.0	34930.0	35250.0	13568918.0
20260812	32215.0	34195.0	31975.0	33640.0	12183434.0
20260811	30635.0	31960.0	30150.0	31800.0	10587847.0
20260810	30750.0	31670.0	30400.0	31080.0	12999707.0
20260807	31540.0	32105.0	29960.0	30270.0	10619646.0
20260806	32940.0	33110.0	31060.0	31095.0	14366912.0
20260805	34830.0	34850.0	33475.0	33895.0	11768762.0
20260804	32550.0	32980.0	30640.0	32395.0	16789906.0
20260803	33150.0	33150.0	31420.0	31760.0	14030274.0
20260731	30705.0	34370.0	30705.0	34370.0	14762366.0
20260730	27400.0	28940.0	26000.0	26440.0	29053588.0
20260729	30305.0	31315.0	25055.0	27720.0	30821596.0
20260728	32500.0	32645.0	29960.0	29995.0	16295867.0
20260727	35445.0	35445.0	33525.0	35100.0	11398354.0
20260724	37155.0	37155.0	34400.0	34450.0	17278916.0
20260723	37785.0	38260.0	36555.0	37700.0	12591393.0
20260722	39500.0	39910.0	36650.0	36680.0	16843475.0
20260721	35440.0	37420.0	34850.0	37060.0	15286750.0
20260720	35365.0	37550.0	35065.0	35285.0	15428230.0
20260716	39175.0	39175.0	37110.0	37285.0	12735196.0
20260715	40955.0	42575.0	40380.0	41685.0	12810846.0
20260714	36470.0	38115.0	34485.0	37645.0	18004065.0
20260713	41360.0	41840.0	36575.0	36575.0	11239360.0
20260710	42285.0	43095.0	40755.0	41930.0	6707238.0
20260709	40030.0	41405.0	38375.0	40170.0	9788079.0
20260708	39615.0	42395.0	38430.0	38600.0	18730719.0
20260707	43560.0	44250.0	39780.0	41375.0	13226647.0
20260706	46065.0	46915.0	43340.0	44500.0	10459663.0
20260703	43515.0	45875.0	40780.0	45700.0	16267172.0
20260702	45950.0	46900.0	43170.0	43845.0	11489037.0
20260701	51110.0	51770.0	47985.0	48790.0	8320171.0
20260630	50175.0	51855.0	49465.0	51050.0	12235743.0
20260629	51325.0	51350.0	48810.0	50075.0	14859442.0
20260626	53175.0	53775.0	49920.0	51630.0	21479253.0
20260625	53780.0	54360.0	52250.0	54070.0	15661242.0
20260624	49470.0	51562.0	48095.0	50800.0	22502730.0
20260623	55390.0	55390.0	49000.0	49260.0	23163112.0
20260622	52535.0	55670.0	52530.0	55670.0	18669776.0
20260619	56365.0	56645.0	52200.0	53750.0	24480441.0
20260618	53170.0	54525.0	52740.0	54480.0	16256484.0
20260617	51635.0	53120.0	51410.0	53120.0	11600642.0
20260616	54685.0	54700.0	51820.0	52450.0	15359013.0
20260615	55060.0	55105.0	53405.0	53800.0	13953182.0
20260612	51760.0	55040.0	50955.0	53000.0	38092906.0
20260611	45400.0	48885.0	45000.0	48560.0	16096163.0
20260610	48005.0	49695.0	45595.0	46830.0	15301727.0
20260609	46620.0	49705.0	45890.0	49410.0	18742697.0
20260608	46760.0	47055.0	44090.0	44090.0	23531824.0
20260605	49755.0	51345.0	48505.0	49555.0	21426264.0
20260604	50995.0	53335.0	50995.0	52965.0	21889655.0