453850

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
20260909	7160.0	7160.0	7140.0	7145.0	827400.0
20260908	7150.0	7180.0	7140.0	7145.0	887043.0
20260907	7155.0	7170.0	7140.0	7145.0	657995.0
20260904	7150.0	7165.0	7140.0	7160.0	725443.0
20260903	7145.0	7160.0	7135.0	7150.0	858232.0
20260902	7120.0	7125.0	7105.0	7105.0	539188.0
20260901	7140.0	7140.0	7115.0	7120.0	675333.0
20260831	7190.0	7197.0	7175.0	7185.0	1296122.0
20260828	7210.0	7210.0	7180.0	7185.0	409338.0
20260827	7225.0	7230.0	7205.0	7220.0	637349.0
20260826	7215.0	7225.0	7200.0	7200.0	748930.0
20260825	7145.0	7160.0	7135.0	7155.0	777447.0
20260824	7120.0	7145.0	7115.0	7145.0	738936.0
20260821	7120.0	7130.0	7110.0	7125.0	749443.0
20260820	7180.0	7195.0	7175.0	7180.0	1079631.0
20260819	7065.0	7085.0	7055.0	7085.0	909861.0
20260818	7055.0	7055.0	7025.0	7035.0	1538257.0
20260814	7145.0	7160.0	7130.0	7140.0	749275.0
20260813	7120.0	7130.0	7110.0	7130.0	686673.0
20260812	7125.0	7140.0	7115.0	7135.0	625395.0
20260811	7110.0	7120.0	7095.0	7100.0	1377626.0
20260810	7145.0	7170.0	7140.0	7170.0	768973.0
20260807	7150.0	7150.0	7130.0	7140.0	507490.0
20260806	7205.0	7215.0	7195.0	7195.0	437578.0
20260805	7180.0	7215.0	7165.0	7205.0	898318.0
20260804	7125.0	7135.0	7110.0	7115.0	592657.0
20260803	7125.0	7140.0	7110.0	7135.0	781348.0
20260731	7155.0	7195.0	7150.0	7185.0	1038401.0
20260730	7170.0	7175.0	7115.0	7130.0	1408525.0
20260729	7279.0	7289.0	7255.0	7265.0	2172440.0
20260728	7245.0	7255.0	7235.0	7255.0	1394930.0
20260727	7255.0	7265.0	7245.0	7255.0	671565.0
20260724	7210.0	7215.0	7190.0	7200.0	1103767.0
20260723	7225.0	7235.0	7215.0	7225.0	649020.0
20260722	7240.0	7245.0	7225.0	7225.0	783734.0
20260721	7260.0	7274.0	7250.0	7265.0	876477.0
20260720	7279.0	7284.0	7269.0	7274.0	973082.0
20260716	7284.0	7289.0	7274.0	7274.0	815539.0
20260715	7274.0	7274.0	7255.0	7260.0	923707.0
20260714	7274.0	7276.0	7250.0	7265.0	907027.0
20260713	7294.0	7299.0	7274.0	7284.0	838998.0
20260710	7309.0	7334.0	7299.0	7329.0	588025.0
20260709	7294.0	7314.0	7289.0	7309.0	708024.0
20260708	7309.0	7319.0	7294.0	7309.0	1041201.0
20260707	7394.0	7399.0	7354.0	7359.0	752125.0
20260706	7394.0	7409.0	7379.0	7389.0	794829.0
20260703	7413.0	7428.0	7404.0	7409.0	1087126.0
20260702	7423.0	7428.0	7394.0	7409.0	1275796.0
20260701	7438.0	7453.0	7428.0	7433.0	1148207.0
20260630	7538.0	7548.0	7530.0	7548.0	688821.0
20260629	7543.0	7553.0	7508.0	7513.0	2734740.0
20260626	7537.0	7552.0	7527.0	7542.0	1743686.0
20260625	7557.0	7562.0	7527.0	7527.0	2626083.0
20260624	7443.0	7463.0	7438.0	7453.0	1686973.0
20260623	7453.0	7458.0	7438.0	7458.0	1685036.0
20260622	7443.0	7488.0	7443.0	7478.0	1337789.0
20260619	7498.0	7503.0	7463.0	7463.0	2713784.0
20260618	7458.0	7513.0	7458.0	7498.0	6034160.0
20260617	7428.0	7450.0	7421.0	7443.0	3476529.0
20260616	7389.0	7399.0	7379.0	7394.0	3392102.0