458610

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
20260403	2095.0	2095.0	2095.0	2095.0	0.0
20260402	2095.0	2100.0	2090.0	2095.0	169039.0
20260401	2095.0	2100.0	2090.0	2100.0	230435.0
20260331	2090.0	2095.0	2090.0	2090.0	95855.0
20260330	2090.0	2095.0	2090.0	2090.0	73549.0
20260327	2095.0	2095.0	2090.0	2090.0	52795.0
20260326	2095.0	2095.0	2090.0	2090.0	131760.0
20260325	2090.0	2095.0	2090.0	2090.0	219179.0
20260324	2095.0	2095.0	2095.0	2095.0	0.0
20260323	2100.0	2100.0	2090.0	2095.0	19194.0
20260320	2090.0	2100.0	2090.0	2095.0	34817.0
20260319	2100.0	2100.0	2090.0	2090.0	33793.0
20260318	2095.0	2100.0	2080.0	2095.0	71755.0
20260317	2095.0	2100.0	2095.0	2100.0	52725.0
20260316	2095.0	2100.0	2090.0	2100.0	16043.0
20260313	2100.0	2100.0	2095.0	2100.0	30759.0
20260312	2105.0	2105.0	2095.0	2100.0	41458.0
20260311	2100.0	2100.0	2095.0	2100.0	7951.0
20260310	2095.0	2100.0	2095.0	2100.0	80051.0
20260309	2095.0	2100.0	2090.0	2095.0	85333.0
20260306	2095.0	2100.0	2095.0	2095.0	50054.0
20260305	2100.0	2100.0	2095.0	2100.0	55901.0
20260304	2095.0	2100.0	2095.0	2095.0	61161.0
20260303	2095.0	2100.0	2095.0	2095.0	43306.0
20260227	2100.0	2105.0	2095.0	2100.0	93235.0
20260226	2100.0	2105.0	2095.0	2095.0	162525.0
20260225	2100.0	2105.0	2095.0	2095.0	150230.0
20260224	2105.0	2105.0	2100.0	2105.0	28579.0
20260223	2115.0	2115.0	2105.0	2110.0	74250.0
20260220	2115.0	2120.0	2110.0	2115.0	83358.0
20260219	2120.0	2125.0	2115.0	2120.0	77318.0
20260213	2120.0	2120.0	2115.0	2120.0	817.0
20260212	2125.0	2125.0	2115.0	2120.0	8102.0
20260211	2145.0	2145.0	2117.0	2120.0	10659.0
20260210	2115.0	2175.0	2112.0	2130.0	131271.0
20260209	2125.0	2125.0	2110.0	2115.0	1310.0
20260206	2100.0	2115.0	2100.0	2115.0	20386.0
20260205	2115.0	2115.0	2105.0	2115.0	7055.0
20260204	2095.0	2115.0	2090.0	2115.0	29037.0
20260203	2090.0	2100.0	2090.0	2100.0	41364.0
20260202	2095.0	2095.0	2090.0	2095.0	19152.0
20260130	2085.0	2095.0	2085.0	2095.0	42189.0
20260129	2090.0	2095.0	2085.0	2090.0	28011.0
20260128	2085.0	2095.0	2085.0	2090.0	29534.0
20260127	2090.0	2090.0	2080.0	2090.0	51374.0
20260126	2090.0	2090.0	2080.0	2085.0	2058.0
20260123	2090.0	2090.0	2080.0	2085.0	15332.0
20260122	2090.0	2090.0	2075.0	2085.0	5949.0
20260121	2090.0	2090.0	2080.0	2085.0	4860.0
20260120	2090.0	2090.0	2080.0	2085.0	2947.0
20260119	2080.0	2090.0	2075.0	2080.0	14245.0
20260116	2090.0	2090.0	2080.0	2080.0	11040.0
20260115	2080.0	2090.0	2080.0	2090.0	20326.0
20260114	2095.0	2095.0	2080.0	2090.0	10527.0
20260113	2085.0	2090.0	2080.0	2090.0	5515.0
20260112	2090.0	2095.0	2080.0	2095.0	20872.0
20260109	2080.0	2090.0	2065.0	2090.0	32832.0
20260108	2085.0	2090.0	2080.0	2090.0	4252.0
20260107	2090.0	2090.0	2085.0	2090.0	4069.0
20260106	2090.0	2090.0	2085.0	2090.0	1941.0