더핑크퐁컴퍼니

403850

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
20260908	12870.0	13060.0	12290.0	12360.0	91473.0
20260907	12770.0	13050.0	12250.0	13000.0	124436.0
20260904	12970.0	13400.0	12710.0	12920.0	137263.0
20260903	13290.0	13360.0	12700.0	13080.0	177968.0
20260902	13820.0	14190.0	13130.0	13960.0	347001.0
20260901	12880.0	14000.0	11720.0	13670.0	737691.0
20260831	11490.0	11750.0	11200.0	11720.0	32513.0
20260828	11460.0	11600.0	11350.0	11460.0	33651.0
20260827	11620.0	11700.0	11400.0	11460.0	36991.0
20260826	11820.0	12090.0	11530.0	11670.0	42216.0
20260825	11440.0	11950.0	11210.0	11900.0	56825.0
20260824	11220.0	11520.0	11160.0	11470.0	40582.0
20260821	11330.0	11450.0	11070.0	11220.0	43124.0
20260820	11170.0	11580.0	11170.0	11480.0	64580.0
20260819	11210.0	11410.0	11080.0	11130.0	48701.0
20260818	11590.0	11660.0	11170.0	11420.0	56562.0
20260814	11520.0	11660.0	11150.0	11500.0	70899.0
20260813	11550.0	11880.0	11130.0	11540.0	94048.0
20260812	11800.0	12020.0	11400.0	11540.0	60609.0
20260811	12060.0	12090.0	11600.0	11650.0	313280.0
20260810	12020.0	12100.0	11610.0	12030.0	49522.0
20260807	11900.0	12080.0	11610.0	11900.0	56546.0
20260806	11890.0	12080.0	11760.0	11970.0	59269.0
20260805	12120.0	12390.0	11620.0	11960.0	68701.0
20260804	11810.0	12290.0	11750.0	12030.0	69503.0
20260803	11030.0	11860.0	11030.0	11590.0	73239.0
20260731	10780.0	11200.0	10300.0	11100.0	72175.0
20260730	10010.0	11050.0	10010.0	10650.0	54234.0
20260729	10950.0	11220.0	10150.0	10400.0	84753.0
20260728	10730.0	11280.0	10730.0	10850.0	64031.0
20260727	10710.0	11400.0	10510.0	11100.0	117448.0
20260724	10310.0	11080.0	10310.0	10610.0	122465.0
20260723	9600.0	10220.0	9600.0	10200.0	25327.0
20260722	9830.0	10070.0	9580.0	9600.0	43548.0
20260721	9600.0	10010.0	9500.0	9740.0	62193.0
20260720	9900.0	10030.0	9610.0	9690.0	40757.0
20260716	9990.0	10260.0	9990.0	10120.0	39410.0
20260715	10250.0	10390.0	10080.0	10190.0	26947.0
20260714	10050.0	10340.0	9800.0	10090.0	55101.0
20260713	10790.0	11030.0	10100.0	10100.0	55183.0
20260710	10770.0	11020.0	10460.0	10710.0	100361.0
20260709	10400.0	11580.0	10250.0	10900.0	192250.0
20260708	10850.0	10920.0	10250.0	10440.0	113824.0
20260707	10620.0	11160.0	10620.0	10880.0	338565.0
20260706	11180.0	11190.0	10480.0	10720.0	45461.0
20260703	10730.0	11240.0	10650.0	11190.0	74644.0
20260702	10780.0	11240.0	10490.0	10740.0	40806.0
20260701	10760.0	11250.0	10590.0	10880.0	32027.0
20260630	11000.0	11780.0	10710.0	10780.0	67135.0
20260629	10000.0	10940.0	10000.0	10810.0	38002.0
20260626	10770.0	10890.0	10120.0	10190.0	56173.0
20260625	10110.0	11130.0	10110.0	10880.0	84080.0
20260624	10100.0	10420.0	10090.0	10150.0	54182.0
20260623	11140.0	11230.0	10380.0	10480.0	65588.0
20260622	12670.0	12670.0	11030.0	11240.0	141125.0
20260619	11860.0	11890.0	10900.0	11150.0	63900.0
20260618	12400.0	12550.0	11890.0	11890.0	32084.0
20260617	11810.0	12970.0	11810.0	12380.0	60976.0
20260616	11930.0	12130.0	11700.0	11930.0	23625.0
20260615	12520.0	12750.0	11730.0	11730.0	70414.0