442580

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
20260826	98440.0	100215.0	97650.0	98900.0	551620.0
20260825	95355.0	99210.0	94050.0	99180.0	692515.0
20260824	102935.0	102935.0	98050.0	98240.0	355503.0
20260821	101155.0	104245.0	101000.0	103600.0	723613.0
20260820	99605.0	102510.0	97400.0	101965.0	996051.0
20260819	97665.0	99555.0	96000.0	96440.0	541394.0
20260818	108000.0	110125.0	103182.0	104205.0	748992.0
20260814	104370.0	104500.0	101650.0	102965.0	570628.0
20260813	99950.0	101855.0	99780.0	100500.0	706884.0
20260812	93710.0	97015.0	92715.0	95780.0	506681.0
20260811	90795.0	93360.0	89955.0	92380.0	642643.0
20260810	92825.0	94115.0	91250.0	92245.0	735861.0
20260807	94240.0	95890.0	91300.0	92305.0	911994.0
20260806	95900.0	96740.0	92085.0	92495.0	1091325.0
20260805	100565.0	100780.0	97850.0	99870.0	1109782.0
20260804	95360.0	95360.0	89610.0	94610.0	1244137.0
20260803	98015.0	98050.0	93650.0	94035.0	760023.0
20260731	100130.0	104440.0	97510.0	103770.0	1417175.0
20260730	82370.0	86815.0	79875.0	81025.0	3899162.0
20260729	91805.0	94835.0	79025.0	85550.0	1896468.0
20260728	98000.0	98450.0	92240.0	92645.0	757874.0
20260727	105905.0	106885.0	102650.0	106620.0	1104017.0
20260724	110080.0	111050.0	104940.0	105900.0	991320.0
20260723	111365.0	111995.0	107550.0	109990.0	585605.0
20260722	113410.0	113675.0	107000.0	107005.0	695904.0
20260721	101040.0	106140.0	99770.0	105920.0	872612.0
20260720	99305.0	104735.0	99000.0	99880.0	909079.0
20260716	108315.0	109120.0	105270.0	106895.0	538190.0
20260715	117885.0	120145.0	116360.0	118205.0	1042896.0
20260714	107510.0	111925.0	103520.0	111230.0	1802021.0
20260713	118450.0	119815.0	108500.0	108600.0	1644215.0
20260710	122945.0	123195.0	118865.0	118865.0	1702432.0
20260709	117590.0	120160.0	113205.0	117870.0	2218038.0
20260708	113690.0	120860.0	111095.0	111095.0	2167528.0
20260707	121895.0	123950.0	114995.0	118465.0	1701847.0
20260706	129705.0	132395.0	124025.0	127550.0	1422803.0
20260703	122300.0	128920.0	118000.0	128400.0	2135665.0
20260702	129565.0	133740.0	124780.0	126275.0	1732130.0
20260701	145770.0	147285.0	139655.0	141575.0	1042092.0
20260630	141500.0	147380.0	139450.0	144755.0	1139875.0
20260629	141795.0	142160.0	136545.0	141200.0	1651512.0
20260626	149410.0	150865.0	140540.0	144310.0	2296033.0
20260625	148530.0	153355.0	146155.0	151625.0	2447228.0
20260624	133935.0	140280.0	131550.0	137495.0	1767803.0
20260623	149940.0	151070.0	135500.0	136320.0	2182096.0
20260622	141190.0	148055.0	140595.0	148000.0	2594108.0
20260619	146285.0	147940.0	140620.0	143090.0	2290462.0
20260618	136565.0	140780.0	136565.0	140550.0	1495624.0
20260617	129425.0	135100.0	129200.0	135085.0	1243906.0
20260616	133455.0	134445.0	130100.0	133665.0	1320313.0
20260615	128880.0	130575.0	128860.0	129620.0	1587490.0
20260612	125870.0	128235.0	122400.0	122650.0	1648987.0
20260611	109930.0	117155.0	109725.0	115500.0	2312960.0
20260610	115880.0	118255.0	112000.0	114110.0	1079804.0
20260609	117400.0	121770.0	114150.0	121475.0	1681989.0
20260608	107970.0	115995.0	106560.0	109440.0	2236289.0
20260605	121405.0	124120.0	119060.0	119800.0	2023362.0
20260604	127005.0	131035.0	127000.0	129175.0	1673103.0
20260602	128320.0	131780.0	123770.0	127675.0	3073504.0
20260601	119285.0	127995.0	119285.0	125370.0	2049488.0