KB발해인프라

415640

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
20260827	10370.0	10390.0	10220.0	10320.0	117270.0
20260826	10370.0	10440.0	10160.0	10360.0	158013.0
20260825	10200.0	10400.0	10150.0	10360.0	186778.0
20260824	10300.0	10340.0	10150.0	10150.0	131869.0
20260821	10290.0	10450.0	10180.0	10300.0	76981.0
20260820	10040.0	10280.0	10020.0	10280.0	96665.0
20260819	10300.0	10360.0	9900.0	10050.0	78056.0
20260818	10380.0	10380.0	10150.0	10290.0	59760.0
20260814	10280.0	10400.0	10250.0	10300.0	98301.0
20260813	10580.0	10750.0	10430.0	10470.0	211851.0
20260812	10220.0	10470.0	10180.0	10470.0	85318.0
20260811	10480.0	10480.0	10160.0	10260.0	96115.0
20260810	10340.0	10430.0	10120.0	10350.0	116368.0
20260807	10430.0	10430.0	10200.0	10340.0	35720.0
20260806	10460.0	10460.0	10150.0	10200.0	71094.0
20260805	10680.0	10680.0	10370.0	10410.0	71139.0
20260804	10610.0	10680.0	10510.0	10680.0	68419.0
20260803	10300.0	10650.0	10300.0	10650.0	75467.0
20260731	10500.0	10640.0	10300.0	10590.0	77711.0
20260730	10650.0	10650.0	10350.0	10350.0	104205.0
20260729	10770.0	10940.0	10430.0	10530.0	103864.0
20260728	10860.0	10930.0	10620.0	10670.0	126891.0
20260727	10510.0	11230.0	10510.0	10750.0	62018.0
20260724	10710.0	10890.0	10470.0	10490.0	89457.0
20260723	10860.0	10940.0	10670.0	10790.0	75481.0
20260722	11110.0	11110.0	10790.0	10940.0	63160.0
20260721	10560.0	11150.0	10560.0	11150.0	77112.0
20260720	10940.0	11080.0	10710.0	10750.0	89384.0
20260716	10920.0	11150.0	10700.0	10940.0	158956.0
20260715	10530.0	10990.0	10450.0	10730.0	94252.0
20260714	10580.0	10870.0	10420.0	10530.0	70923.0
20260713	10960.0	11040.0	10580.0	10580.0	105955.0
20260710	10870.0	11090.0	10620.0	10940.0	118179.0
20260709	10600.0	11000.0	10270.0	10730.0	188204.0
20260708	11150.0	11150.0	10510.0	10740.0	154714.0
20260707	10620.0	11380.0	10100.0	11150.0	436524.0
20260706	10350.0	10790.0	10200.0	10610.0	125205.0
20260703	10110.0	10460.0	9970.0	10400.0	215424.0
20260702	9960.0	10120.0	9960.0	10110.0	92215.0
20260701	9980.0	10130.0	9950.0	10080.0	93296.0
20260630	9860.0	10180.0	9860.0	10140.0	185517.0
20260629	9950.0	10050.0	9810.0	10050.0	95591.0
20260626	10090.0	10090.0	9830.0	10050.0	69334.0
20260625	9860.0	10070.0	9830.0	10040.0	115238.0
20260624	9810.0	9950.0	9650.0	9850.0	83098.0
20260623	10050.0	10050.0	9760.0	9950.0	65943.0
20260622	10100.0	10100.0	9900.0	9980.0	57132.0
20260619	10000.0	10090.0	9950.0	10010.0	73015.0
20260618	10040.0	10180.0	10040.0	10070.0	221321.0
20260617	10020.0	10090.0	10000.0	10050.0	213834.0
20260616	9920.0	10040.0	9820.0	10010.0	181327.0
20260615	9820.0	10060.0	9820.0	9950.0	199639.0
20260612	9850.0	10090.0	9810.0	9810.0	353145.0
20260611	9380.0	10030.0	9270.0	9900.0	402587.0
20260610	9700.0	9800.0	9280.0	9380.0	445371.0
20260609	9700.0	9790.0	9610.0	9700.0	87704.0
20260608	9650.0	9670.0	9460.0	9610.0	81278.0
20260605	9700.0	9740.0	9630.0	9680.0	90527.0
20260604	9880.0	9900.0	9620.0	9620.0	126149.0
20260602	9700.0	9880.0	9610.0	9790.0	100288.0