433220

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	29035.0	29150.0	28920.0	28980.0	5158.0
20260907	28715.0	29090.0	28715.0	29035.0	317.0
20260904	28555.0	28830.0	28555.0	28695.0	171.0
20260903	28500.0	28795.0	28440.0	28555.0	248.0
20260902	28850.0	28850.0	28500.0	28500.0	197.0
20260901	29055.0	29150.0	29050.0	29140.0	146.0
20260831	29525.0	29525.0	28880.0	29055.0	173.0
20260828	29810.0	29845.0	29575.0	29575.0	58.0
20260827	29635.0	30100.0	29635.0	29810.0	90.0
20260826	29385.0	29710.0	29310.0	29585.0	20172.0
20260825	29335.0	29415.0	29125.0	29415.0	74.0
20260824	29805.0	29805.0	29285.0	29335.0	497.0
20260821	29875.0	29875.0	29700.0	29805.0	1080.0
20260820	30005.0	30005.0	29780.0	29870.0	1079.0
20260819	30950.0	30950.0	29925.0	30005.0	627.0
20260818	31335.0	31995.0	31335.0	31430.0	471.0
20260814	31545.0	31545.0	31255.0	31320.0	63.0
20260813	31560.0	31560.0	31315.0	31560.0	718.0
20260812	30455.0	30945.0	30455.0	30945.0	142.0
20260811	31035.0	31035.0	30520.0	30700.0	535.0
20260810	30815.0	31120.0	30815.0	31120.0	66.0
20260807	30675.0	31010.0	30675.0	30815.0	108.0
20260806	31150.0	31150.0	30570.0	30675.0	432.0
20260805	30855.0	31510.0	30855.0	31480.0	207.0
20260804	29820.0	30500.0	29820.0	30500.0	1077.0
20260803	29450.0	29850.0	29450.0	29820.0	133.0
20260731	28450.0	29535.0	28450.0	29450.0	6138.0
20260730	28640.0	28640.0	27810.0	27815.0	20651.0
20260729	29115.0	29230.0	28190.0	28640.0	26114.0
20260728	30530.0	30530.0	29375.0	29375.0	533.0
20260727	31250.0	31380.0	30790.0	31155.0	59.0
20260724	31850.0	31850.0	31055.0	31250.0	11850.0
20260723	32130.0	32260.0	31770.0	31850.0	200.0
20260722	31455.0	32500.0	31455.0	32130.0	53684.0
20260721	31545.0	31545.0	31175.0	31455.0	29704.0
20260720	32720.0	32720.0	31040.0	31040.0	12187.0
20260716	33395.0	33395.0	32720.0	32720.0	829.0
20260715	32845.0	33555.0	32845.0	33395.0	11623.0
20260714	33085.0	33085.0	32330.0	32465.0	213.0
20260713	33815.0	33815.0	33505.0	33515.0	711.0
20260710	33475.0	34115.0	33475.0	33815.0	605.0
20260709	33060.0	33475.0	33060.0	33475.0	6253.0
20260708	34440.0	34440.0	33055.0	33060.0	4350.0
20260707	34520.0	34725.0	34270.0	34440.0	3810.0
20260706	34620.0	34835.0	34475.0	34520.0	4930.0
20260703	35035.0	35035.0	34495.0	34620.0	457.0
20260702	36560.0	36560.0	35580.0	35690.0	429.0
20260701	36085.0	36810.0	36085.0	36560.0	947.0
20260630	35290.0	36115.0	35290.0	36085.0	473.0
20260629	35055.0	35055.0	34660.0	35035.0	556.0
20260626	35950.0	35950.0	35010.0	35055.0	4401.0
20260625	35675.0	35950.0	35675.0	35950.0	44998.0
20260624	36355.0	36355.0	35340.0	35675.0	6839.0
20260623	37210.0	37210.0	36350.0	36355.0	421.0
20260622	36680.0	37210.0	36680.0	37210.0	670.0
20260619	36360.0	37070.0	36360.0	36680.0	1464.0
20260618	36105.0	36360.0	36105.0	36360.0	3218.0
20260617	36435.0	36435.0	36030.0	36105.0	2205.0
20260616	38380.0	38380.0	36385.0	36435.0	1071.0
20260615	35725.0	36115.0	35725.0	36090.0	409.0