애드포러스

397810

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	7190.0	7380.0	7170.0	7360.0	25474.0
20260820	7100.0	7340.0	6700.0	7240.0	32480.0
20260819	6920.0	7280.0	6820.0	7260.0	38421.0
20260818	7000.0	7200.0	6750.0	6970.0	42445.0
20260814	6700.0	7050.0	6500.0	7000.0	61486.0
20260813	6770.0	6860.0	6450.0	6690.0	51068.0
20260812	6610.0	6910.0	6450.0	6770.0	67537.0
20260811	6100.0	6610.0	5840.0	6610.0	95471.0
20260810	5220.0	6180.0	5160.0	5900.0	186724.0
20260807	4400.0	5650.0	4280.0	5080.0	582770.0
20260806	4275.0	4615.0	4230.0	4370.0	18323.0
20260805	4400.0	4415.0	4240.0	4285.0	13205.0
20260804	4150.0	4430.0	4150.0	4365.0	7387.0
20260803	4480.0	4590.0	4240.0	4360.0	8495.0
20260731	4290.0	4600.0	4165.0	4480.0	20714.0
20260730	4175.0	4390.0	4100.0	4250.0	9737.0
20260729	4020.0	4530.0	4020.0	4380.0	24662.0
20260728	4095.0	4480.0	4000.0	4310.0	31285.0
20260727	4460.0	4530.0	4290.0	4460.0	11397.0
20260724	4500.0	4510.0	4320.0	4440.0	7872.0
20260723	4500.0	4500.0	4395.0	4460.0	4799.0
20260722	4500.0	4590.0	4400.0	4460.0	4616.0
20260721	4280.0	4600.0	4260.0	4500.0	4833.0
20260720	4810.0	4810.0	4385.0	4500.0	5574.0
20260716	4955.0	4970.0	4500.0	4820.0	4486.0
20260715	4720.0	4990.0	4700.0	4955.0	6319.0
20260714	4980.0	4980.0	4535.0	4755.0	22857.0
20260713	5100.0	5100.0	4860.0	5010.0	7215.0
20260710	5000.0	5110.0	4895.0	5070.0	12366.0
20260709	4930.0	5090.0	4930.0	5050.0	19839.0
20260708	4935.0	5080.0	4730.0	4970.0	18722.0
20260707	4820.0	4875.0	4610.0	4795.0	6242.0
20260706	5010.0	5010.0	4800.0	4970.0	1301.0
20260703	5060.0	5060.0	4790.0	4985.0	3215.0
20260702	5000.0	5050.0	4810.0	5010.0	2405.0
20260701	4955.0	5090.0	4950.0	5050.0	9508.0
20260630	4890.0	5100.0	4850.0	5060.0	5366.0
20260629	5150.0	5190.0	4670.0	5050.0	15735.0
20260626	4950.0	5070.0	4650.0	4860.0	12320.0
20260625	5100.0	5350.0	4700.0	4990.0	51601.0
20260624	5100.0	5100.0	4880.0	5030.0	4434.0
20260623	5020.0	5200.0	4900.0	5100.0	5555.0
20260622	5220.0	5320.0	4940.0	5220.0	11617.0
20260619	5180.0	5290.0	5020.0	5220.0	4457.0
20260618	5280.0	5280.0	5090.0	5220.0	3829.0
20260617	5270.0	5290.0	5010.0	5260.0	2752.0
20260616	5190.0	5270.0	5190.0	5250.0	2668.0
20260615	5260.0	5280.0	5120.0	5280.0	19415.0
20260612	5090.0	5270.0	5090.0	5260.0	5954.0
20260611	4800.0	5040.0	4800.0	5030.0	9722.0
20260610	4655.0	5070.0	4655.0	4980.0	9477.0
20260609	4365.0	5040.0	4365.0	5000.0	15330.0
20260608	4705.0	5190.0	4680.0	4750.0	9148.0
20260605	5070.0	5180.0	4840.0	5180.0	6084.0
20260604	4760.0	5240.0	4720.0	5170.0	12088.0
20260602	4810.0	5110.0	4600.0	5030.0	17063.0
20260601	5250.0	5280.0	4905.0	5010.0	19179.0
20260529	5210.0	5620.0	5210.0	5230.0	14947.0
20260528	5550.0	5550.0	5300.0	5450.0	8318.0
20260527	5280.0	5720.0	5220.0	5560.0	12185.0