한패스

408470

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	5230.0	5750.0	5180.0	5380.0	47916.0
20260827	5120.0	5220.0	5120.0	5150.0	19650.0
20260826	5170.0	5250.0	5100.0	5180.0	19768.0
20260825	5070.0	5250.0	4960.0	5200.0	44756.0
20260824	5250.0	5430.0	5080.0	5140.0	46145.0
20260821	5490.0	5520.0	5130.0	5150.0	57575.0
20260820	5320.0	5960.0	5320.0	5560.0	85700.0
20260819	5510.0	5560.0	5300.0	5360.0	15466.0
20260818	5650.0	5650.0	5320.0	5420.0	59146.0
20260814	5790.0	5960.0	5640.0	5820.0	25996.0
20260813	5840.0	5970.0	5670.0	5800.0	40264.0
20260812	5810.0	5990.0	5640.0	5840.0	29660.0
20260811	5690.0	5830.0	5510.0	5810.0	31206.0
20260810	5310.0	5790.0	5310.0	5590.0	61685.0
20260807	5420.0	5470.0	5100.0	5310.0	38924.0
20260806	5430.0	5560.0	5230.0	5330.0	38982.0
20260805	5510.0	5520.0	5320.0	5430.0	39113.0
20260804	5070.0	5490.0	5070.0	5340.0	65586.0
20260803	4910.0	5300.0	4910.0	5070.0	37247.0
20260731	4625.0	5150.0	4625.0	5130.0	75051.0
20260730	4420.0	4880.0	4420.0	4560.0	39557.0
20260729	5030.0	5260.0	4500.0	4650.0	90385.0
20260728	5530.0	5530.0	5040.0	5080.0	71524.0
20260727	5450.0	5760.0	5380.0	5590.0	48510.0
20260724	5560.0	5750.0	5250.0	5300.0	62308.0
20260723	5280.0	5900.0	5270.0	5690.0	95628.0
20260722	5180.0	5490.0	5150.0	5150.0	42930.0
20260721	5190.0	5350.0	5070.0	5140.0	52459.0
20260720	5680.0	5680.0	5110.0	5230.0	45065.0
20260716	5580.0	5800.0	5500.0	5650.0	40587.0
20260715	5440.0	5720.0	5440.0	5580.0	30077.0
20260714	5570.0	5660.0	5100.0	5320.0	62239.0
20260713	5740.0	6080.0	5470.0	5740.0	49395.0
20260710	5610.0	5990.0	5610.0	5810.0	34407.0
20260709	5520.0	5850.0	5420.0	5560.0	23804.0
20260708	5850.0	5980.0	5500.0	5520.0	38885.0
20260707	5950.0	6190.0	5770.0	5850.0	37784.0
20260706	5990.0	6350.0	5930.0	6010.0	52097.0
20260703	5820.0	5990.0	5460.0	5970.0	41000.0
20260702	5760.0	6000.0	5630.0	5710.0	66828.0
20260701	6120.0	6340.0	5860.0	6110.0	58833.0
20260630	6070.0	6160.0	5860.0	5860.0	29853.0
20260629	5320.0	6150.0	5210.0	6130.0	90448.0
20260626	5550.0	5720.0	5180.0	5290.0	109935.0
20260625	6010.0	6170.0	5620.0	5650.0	150969.0
20260624	6320.0	6410.0	5860.0	6110.0	159614.0
20260623	6920.0	7140.0	6220.0	6410.0	206570.0
20260622	7640.0	7640.0	6980.0	7180.0	90430.0
20260619	7900.0	8050.0	7290.0	7530.0	85631.0
20260618	8410.0	8520.0	8000.0	8060.0	40525.0
20260617	8310.0	8780.0	8300.0	8470.0	57892.0
20260616	8430.0	8530.0	8230.0	8390.0	54369.0
20260615	8420.0	8600.0	8320.0	8350.0	38940.0
20260612	8340.0	8600.0	8260.0	8380.0	55498.0
20260611	7830.0	8300.0	7820.0	8120.0	40142.0
20260610	8300.0	8350.0	7910.0	7940.0	73415.0
20260609	7910.0	8500.0	7910.0	8300.0	76735.0
20260608	8020.0	8420.0	7720.0	7910.0	86952.0
20260605	8810.0	8910.0	8500.0	8690.0	61047.0
20260604	8890.0	9200.0	8820.0	8920.0	32639.0