지투지바이오

456160

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	41650.0	43950.0	39800.0	43650.0	151038.0
20260827	40600.0	42000.0	40000.0	41250.0	113256.0
20260826	38000.0	42100.0	37500.0	41750.0	187744.0
20260825	37700.0	37800.0	35250.0	37500.0	102059.0
20260824	37550.0	40400.0	37500.0	37950.0	155539.0
20260821	40500.0	40500.0	36850.0	37400.0	109585.0
20260820	43350.0	43950.0	40750.0	40950.0	119721.0
20260819	39600.0	42900.0	39050.0	41050.0	190071.0
20260818	43900.0	44100.0	39600.0	40150.0	159667.0
20260814	44250.0	44950.0	42500.0	44100.0	196853.0
20260813	41800.0	44350.0	40500.0	42600.0	116990.0
20260812	41700.0	42500.0	40600.0	41750.0	142767.0
20260811	41700.0	43750.0	40600.0	41300.0	184073.0
20260810	37800.0	43500.0	37500.0	42350.0	262683.0
20260807	36800.0	37850.0	35600.0	37200.0	63119.0
20260806	38500.0	39050.0	36600.0	37800.0	173468.0
20260805	36350.0	38050.0	35550.0	36850.0	150833.0
20260804	30400.0	37300.0	30400.0	36650.0	327758.0
20260803	26450.0	31900.0	26000.0	30650.0	139503.0
20260731	24050.0	27100.0	23900.0	26950.0	118772.0
20260730	22400.0	24650.0	22400.0	22950.0	167952.0
20260729	27500.0	27750.0	22650.0	24150.0	177719.0
20260728	30000.0	30200.0	26650.0	27450.0	72698.0
20260727	31050.0	32550.0	30150.0	30600.0	75668.0
20260724	29500.0	33150.0	29400.0	31000.0	157790.0
20260723	27900.0	30350.0	27850.0	30300.0	126751.0
20260722	28600.0	29800.0	28050.0	28150.0	92877.0
20260721	29000.0	29600.0	27500.0	28300.0	137811.0
20260720	30200.0	30900.0	28950.0	29100.0	83128.0
20260716	32200.0	32750.0	30500.0	31300.0	78642.0
20260715	31250.0	33250.0	31050.0	32650.0	81700.0
20260714	30900.0	31200.0	29300.0	30350.0	170128.0
20260713	32200.0	35600.0	31150.0	31650.0	228272.0
20260710	30450.0	33450.0	30200.0	32450.0	168563.0
20260709	31350.0	34800.0	30300.0	31600.0	139130.0
20260708	35000.0	35100.0	30800.0	32050.0	178455.0
20260707	35400.0	37250.0	34700.0	35500.0	135062.0
20260706	36900.0	37250.0	34550.0	35600.0	113138.0
20260703	41250.0	41700.0	36000.0	37250.0	332523.0
20260702	44650.0	45000.0	40200.0	40500.0	258840.0
20260701	42000.0	43950.0	40050.0	42350.0	128526.0
20260630	43850.0	44700.0	40650.0	41450.0	121790.0
20260629	36200.0	44200.0	36200.0	43700.0	241931.0
20260626	41050.0	41050.0	34900.0	36000.0	174372.0
20260625	40150.0	43900.0	39600.0	40200.0	154143.0
20260624	37450.0	41700.0	36800.0	40600.0	183706.0
20260623	39850.0	41800.0	37500.0	37650.0	140139.0
20260622	41550.0	42650.0	39700.0	41050.0	160767.0
20260619	44550.0	44600.0	41000.0	42300.0	219945.0
20260618	49250.0	50000.0	44800.0	44800.0	173928.0
20260617	49450.0	51200.0	46200.0	49350.0	323428.0
20260616	45900.0	49950.0	44500.0	48650.0	233163.0
20260615	46650.0	46800.0	44100.0	45350.0	166280.0
20260612	47500.0	47900.0	44050.0	45350.0	190407.0
20260611	45000.0	47000.0	43200.0	46200.0	150509.0
20260610	47500.0	49050.0	44800.0	46700.0	102120.0
20260609	44700.0	49100.0	43400.0	48350.0	237305.0
20260608	46000.0	49950.0	44500.0	44850.0	272382.0
20260605	55100.0	55100.0	50300.0	53000.0	195548.0
20260604	53900.0	57300.0	52800.0	53500.0	184821.0