448100

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	111725.0	111795.0	110270.0	110385.0	10180.0
20260827	113812.0	116925.0	111468.0	113132.0	26631.0
20260826	109194.0	112093.0	109189.0	110724.0	13382.0
20260825	105272.0	109704.0	104342.0	109704.0	2322.0
20260824	112742.0	112742.0	108840.0	109239.0	24086.0
20260821	110134.0	113847.0	110134.0	113207.0	19563.0
20260820	107855.0	112158.0	106646.0	111133.0	19147.0
20260819	104852.0	106836.0	103728.0	104877.0	88548.0
20260818	116325.0	118034.0	111103.0	111948.0	6284.0
20260814	113647.0	114126.0	111493.0	113187.0	13951.0
20260813	111068.0	111858.0	109534.0	110334.0	3501.0
20260812	103343.0	107590.0	103173.0	106076.0	20042.0
20260811	100430.0	102778.0	99440.0	101954.0	3199.0
20260810	101139.0	102613.0	100085.0	100959.0	17089.0
20260807	102543.0	103778.0	99820.0	100969.0	13347.0
20260806	104962.0	106121.0	101154.0	101879.0	13650.0
20260805	108060.0	108430.0	106366.0	107236.0	34137.0
20260804	103528.0	103828.0	98996.0	103178.0	39389.0
20260803	104033.0	104033.0	101209.0	101914.0	18225.0
20260731	99540.0	107935.0	99540.0	107221.0	20303.0
20260730	91675.0	96792.0	89441.0	90256.0	35628.0
20260729	98811.0	101478.0	84791.0	91941.0	64253.0
20260728	104503.0	104503.0	97663.0	98367.0	27416.0
20260727	109831.0	110800.0	106895.0	110645.0	13173.0
20260724	113751.0	113950.0	108832.0	109312.0	10251.0
20260723	114549.0	116427.0	113561.0	116332.0	10910.0
20260722	117410.0	118144.0	111344.0	111344.0	26485.0
20260721	106645.0	112462.0	105267.0	110949.0	28713.0
20260720	106695.0	111414.0	105862.0	106780.0	56640.0
20260716	114385.0	114569.0	110255.0	112013.0	56565.0
20260715	120876.0	122558.0	118838.0	119862.0	16329.0
20260714	111713.0	114574.0	105936.0	111963.0	188513.0
20260713	123182.0	124505.0	111284.0	111898.0	27040.0
20260710	125933.0	127431.0	123492.0	124121.0	10521.0
20260709	124376.0	125194.0	117595.0	120886.0	16765.0
20260708	123177.0	129164.0	119208.0	120112.0	17046.0
20260707	132145.0	132145.0	122324.0	127297.0	37367.0
20260706	136149.0	138526.0	129818.0	133767.0	47974.0
20260703	127182.0	135350.0	122279.0	134546.0	93278.0
20260702	130377.0	134851.0	124825.0	126977.0	121305.0
20260701	143669.0	144023.0	135500.0	138446.0	73160.0
20260630	140803.0	145072.0	137377.0	142315.0	48989.0
20260629	139864.0	142600.0	136159.0	140458.0	19269.0
20260626	147963.0	148168.0	136664.0	141655.0	21056.0
20260625	150189.0	152226.0	147599.0	149945.0	8930.0
20260624	138256.0	143616.0	135256.0	141764.0	36208.0
20260623	152505.0	153343.0	136823.0	137093.0	42593.0
20260622	148732.0	154696.0	148218.0	152560.0	12526.0
20260619	155205.0	156897.0	147230.0	150778.0	44691.0
20260618	146536.0	151272.0	146536.0	151033.0	11956.0
20260617	143491.0	146356.0	141645.0	146236.0	16736.0
20260616	143901.0	144794.0	140971.0	143456.0	39302.0
20260615	140027.0	141949.0	139548.0	140482.0	20548.0
20260612	136748.0	139294.0	133180.0	133180.0	12222.0
20260611	123078.0	128109.0	121291.0	127350.0	11148.0
20260610	129671.0	131433.0	124106.0	127530.0	18438.0
20260609	128224.0	133864.0	125539.0	133809.0	33689.0
20260608	122314.0	129102.0	122314.0	122863.0	67089.0
20260605	137292.0	138291.0	132416.0	135002.0	41660.0
20260604	142613.0	151312.0	141744.0	142862.0	39592.0