아스테라시스

450950

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	5290.0	5410.0	5280.0	5400.0	15878.0
20260827	5310.0	5460.0	5260.0	5270.0	28691.0
20260826	5460.0	5460.0	5230.0	5420.0	12379.0
20260825	5200.0	5350.0	5080.0	5350.0	9072.0
20260824	5290.0	5400.0	5190.0	5390.0	6610.0
20260821	5370.0	5370.0	5050.0	5350.0	32550.0
20260820	5300.0	5470.0	5270.0	5400.0	28783.0
20260819	5610.0	5650.0	5240.0	5270.0	75540.0
20260818	5980.0	6050.0	5400.0	5400.0	50003.0
20260814	6120.0	6340.0	5950.0	6050.0	18286.0
20260813	6270.0	6270.0	6050.0	6130.0	18198.0
20260812	6230.0	6310.0	6120.0	6230.0	7630.0
20260811	6170.0	6330.0	6110.0	6220.0	10181.0
20260810	6130.0	6190.0	5990.0	6070.0	21898.0
20260807	6160.0	6390.0	5960.0	6130.0	19951.0
20260806	6100.0	6320.0	6000.0	6250.0	29721.0
20260805	6120.0	6120.0	5860.0	6030.0	16661.0
20260804	5540.0	5970.0	5540.0	5830.0	20062.0
20260803	5600.0	5970.0	5410.0	5640.0	10909.0
20260731	4955.0	5630.0	4955.0	5630.0	32782.0
20260730	4100.0	5170.0	4050.0	5000.0	98289.0
20260729	5420.0	5590.0	4695.0	5000.0	192057.0
20260728	5490.0	5590.0	5060.0	5560.0	33799.0
20260727	5760.0	6070.0	5590.0	5590.0	20070.0
20260724	6050.0	6150.0	5710.0	5710.0	25162.0
20260723	6250.0	6250.0	5800.0	6050.0	26671.0
20260722	6400.0	6450.0	5770.0	6070.0	58262.0
20260721	6060.0	6330.0	6030.0	6150.0	22083.0
20260720	6440.0	6450.0	6030.0	6320.0	24367.0
20260716	6480.0	6480.0	6050.0	6190.0	20116.0
20260715	6500.0	6500.0	6220.0	6330.0	15848.0
20260714	6140.0	6290.0	5600.0	6250.0	34287.0
20260713	6430.0	6520.0	6030.0	6150.0	35729.0
20260710	6740.0	6780.0	6270.0	6310.0	15827.0
20260709	6220.0	6540.0	6160.0	6390.0	23524.0
20260708	6430.0	6740.0	6220.0	6270.0	35177.0
20260707	6960.0	7140.0	6450.0	6760.0	36930.0
20260706	7020.0	7090.0	6650.0	6980.0	34779.0
20260703	7360.0	7380.0	6830.0	7020.0	22913.0
20260702	7300.0	7540.0	7070.0	7250.0	36914.0
20260701	7100.0	7440.0	6590.0	7400.0	71600.0
20260630	7130.0	7140.0	6730.0	6940.0	38524.0
20260629	6310.0	7200.0	6250.0	7130.0	95053.0
20260626	6500.0	6600.0	5970.0	6130.0	60038.0
20260625	6520.0	6790.0	6410.0	6540.0	45258.0
20260624	6410.0	6640.0	6370.0	6520.0	67478.0
20260623	7070.0	7120.0	6580.0	6600.0	60643.0
20260622	7200.0	7270.0	6960.0	7120.0	45838.0
20260619	7890.0	8000.0	7150.0	7300.0	46324.0
20260618	8900.0	8900.0	7610.0	7760.0	135047.0
20260617	7030.0	7970.0	6880.0	7750.0	99792.0
20260616	7300.0	7470.0	7000.0	7010.0	35427.0
20260615	7550.0	7560.0	7040.0	7280.0	41858.0
20260612	7630.0	7630.0	6940.0	7480.0	120662.0
20260611	7020.0	7440.0	6820.0	7400.0	34092.0
20260610	7040.0	7250.0	6800.0	7050.0	46499.0
20260609	7000.0	7490.0	7000.0	7230.0	41649.0
20260608	7230.0	7790.0	6930.0	7190.0	85038.0
20260605	7900.0	8060.0	7760.0	7830.0	59532.0
20260604	8100.0	8320.0	7900.0	8090.0	50738.0