423920

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
20260903	73215.0	74200.0	71990.0	72910.0	69534.0
20260902	74450.0	74450.0	72400.0	72590.0	69726.0
20260901	77500.0	78050.0	76500.0	77600.0	34293.0
20260831	76000.0	77730.0	74730.0	77560.0	127193.0
20260828	82855.0	82855.0	80650.0	80675.0	77569.0
20260827	83430.0	84430.0	81787.0	82955.0	294149.0
20260826	79280.0	80680.0	78400.0	79865.0	69088.0
20260825	78760.0	80410.0	76005.0	80410.0	85053.0
20260824	84500.0	84500.0	77770.0	79220.0	36354.0
20260821	83250.0	85695.0	78600.0	84500.0	72361.0
20260820	84665.0	86410.0	83235.0	86060.0	191632.0
20260819	89015.0	89545.0	85515.0	86045.0	158935.0
20260818	100000.0	100360.0	95790.0	96620.0	141904.0
20260814	99510.0	99510.0	96600.0	97365.0	62969.0
20260813	96600.0	98255.0	96565.0	98255.0	69990.0
20260812	92460.0	94310.0	92030.0	93880.0	63368.0
20260811	91325.0	92810.0	91085.0	91960.0	103432.0
20260810	96020.0	98655.0	95490.0	98495.0	115455.0
20260807	94900.0	95485.0	92535.0	93580.0	123164.0
20260806	93120.0	94385.0	89000.0	91020.0	133425.0
20260805	94640.0	97645.0	94480.0	96810.0	171308.0
20260804	86490.0	87995.0	82000.0	87320.0	98490.0
20260803	87000.0	91135.0	84820.0	85125.0	98286.0
20260731	86000.0	89800.0	85230.0	88645.0	214648.0
20260730	73060.0	77070.0	71360.0	72775.0	243804.0
20260729	85343.0	86545.0	75167.0	78446.0	407814.0
20260728	94820.0	95019.0	85842.0	86545.0	152313.0
20260727	102141.0	102799.0	99760.0	102605.0	119451.0
20260724	107600.0	108793.0	102370.0	104212.0	69332.0
20260723	108199.0	111628.0	104990.0	107600.0	66489.0
20260722	109512.0	110410.0	102849.0	102994.0	70262.0
20260721	97789.0	104306.0	97135.0	103483.0	45870.0
20260720	103802.0	110405.0	96846.0	97789.0	125278.0
20260716	117057.0	117057.0	108618.0	111448.0	61363.0
20260715	119772.0	122766.0	117836.0	121928.0	83851.0
20260714	109801.0	115650.0	108498.0	115021.0	124363.0
20260713	123640.0	125212.0	116448.0	116448.0	191202.0
20260710	126834.0	127682.0	123081.0	123640.0	125944.0
20260709	118375.0	121509.0	117032.0	121509.0	360924.0
20260708	114782.0	119043.0	109791.0	110689.0	129374.0
20260707	125910.0	128535.0	118934.0	122487.0	154784.0
20260706	131759.0	134045.0	125970.0	129049.0	156819.0
20260703	128436.0	134205.0	126060.0	130761.0	283793.0
20260702	148707.0	149121.0	140732.0	141341.0	209092.0
20260701	161393.0	165485.0	160734.0	161712.0	142520.0
20260630	151177.0	155279.0	149006.0	153722.0	105626.0
20260629	145683.0	145683.0	136800.0	145014.0	162111.0
20260626	158563.0	158563.0	144884.0	146875.0	234416.0
20260625	163489.0	168679.0	156792.0	160135.0	177304.0
20260624	154706.0	154706.0	145244.0	151741.0	303765.0
20260623	173470.0	173470.0	157909.0	157909.0	346922.0
20260622	158349.0	166738.0	155953.0	166738.0	157133.0
20260619	163619.0	164622.0	157800.0	159951.0	187590.0
20260618	148717.0	151641.0	148717.0	151641.0	160243.0
20260617	149515.0	149670.0	138486.0	144944.0	409422.0
20260616	159576.0	165685.0	151706.0	155035.0	185396.0
20260615	148143.0	152036.0	144186.0	151851.0	128188.0
20260612	139724.0	141630.0	135742.0	135956.0	306956.0
20260611	114782.0	124448.0	114687.0	124124.0	368065.0
20260610	129743.0	131704.0	121818.0	126055.0	148133.0