케이지에이

455180

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	1360.0	1364.0	1299.0	1353.0	30048.0
20260827	1330.0	1386.0	1211.0	1360.0	74991.0
20260826	1267.0	1342.0	1191.0	1341.0	79539.0
20260825	1313.0	1313.0	1182.0	1267.0	53188.0
20260824	1316.0	1335.0	1250.0	1313.0	26457.0
20260821	1399.0	1399.0	1273.0	1316.0	33218.0
20260820	1400.0	1400.0	1261.0	1355.0	68775.0
20260819	1382.0	1475.0	1340.0	1363.0	38086.0
20260818	1532.0	1532.0	1408.0	1426.0	48889.0
20260814	1512.0	1605.0	1478.0	1488.0	82113.0
20260813	1647.0	1667.0	1546.0	1555.0	58359.0
20260812	1690.0	1700.0	1617.0	1647.0	37576.0
20260811	1707.0	1747.0	1591.0	1671.0	74178.0
20260810	1744.0	1849.0	1638.0	1757.0	78285.0
20260807	1721.0	1765.0	1705.0	1744.0	14185.0
20260806	1709.0	1790.0	1560.0	1758.0	61947.0
20260805	1777.0	1795.0	1684.0	1711.0	50940.0
20260804	1722.0	1870.0	1687.0	1777.0	33450.0
20260803	1760.0	1789.0	1715.0	1721.0	20057.0
20260731	1760.0	1770.0	1648.0	1760.0	58876.0
20260730	1400.0	1755.0	1400.0	1697.0	74061.0
20260729	1618.0	1715.0	1535.0	1541.0	53765.0
20260728	1760.0	1760.0	1632.0	1724.0	44516.0
20260727	1725.0	1948.0	1714.0	1739.0	111854.0
20260724	1663.0	1800.0	1610.0	1725.0	99666.0
20260723	1459.0	1700.0	1406.0	1664.0	139922.0
20260722	1390.0	1550.0	1328.0	1459.0	136078.0
20260721	1299.0	1377.0	1280.0	1316.0	53103.0
20260720	1400.0	1430.0	1305.0	1339.0	32997.0
20260716	1438.0	1470.0	1403.0	1455.0	10957.0
20260715	1338.0	1450.0	1311.0	1438.0	26784.0
20260714	1369.0	1369.0	1293.0	1338.0	30943.0
20260713	1399.0	1454.0	1321.0	1369.0	39954.0
20260710	1354.0	1416.0	1301.0	1409.0	33709.0
20260709	1346.0	1370.0	1289.0	1369.0	26500.0
20260708	1345.0	1359.0	1276.0	1347.0	44978.0
20260707	1460.0	1500.0	1300.0	1315.0	73786.0
20260706	1726.0	1726.0	1440.0	1508.0	193379.0
20260703	1341.0	1715.0	1341.0	1715.0	319609.0
20260702	1269.0	1440.0	1269.0	1341.0	72514.0
20260701	1400.0	1400.0	1250.0	1274.0	58690.0
20260630	1430.0	1430.0	1321.0	1392.0	38683.0
20260629	1303.0	1430.0	1288.0	1376.0	32171.0
20260626	1500.0	1500.0	1250.0	1303.0	182428.0
20260625	1628.0	1696.0	1420.0	1500.0	94326.0
20260624	1719.0	1732.0	1510.0	1700.0	45596.0
20260623	1760.0	1760.0	1617.0	1669.0	203926.0
20260622	1710.0	1760.0	1659.0	1708.0	64219.0
20260619	1715.0	1740.0	1629.0	1691.0	45327.0
20260618	1745.0	1810.0	1673.0	1715.0	25362.0
20260617	1747.0	1788.0	1630.0	1745.0	45117.0
20260616	1775.0	1775.0	1680.0	1746.0	26332.0
20260615	1900.0	1930.0	1709.0	1754.0	78391.0
20260612	1900.0	1900.0	1751.0	1887.0	101595.0
20260611	1675.0	1924.0	1591.0	1761.0	123475.0
20260610	1800.0	1800.0	1575.0	1675.0	53062.0
20260609	1733.0	1890.0	1643.0	1690.0	111884.0
20260608	1878.0	1878.0	1605.0	1733.0	85517.0
20260605	1662.0	2000.0	1662.0	1879.0	276415.0
20260604	1483.0	1768.0	1451.0	1661.0	105123.0