461450

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
20260904	15175.0	15375.0	15030.0	15335.0	7586.0
20260903	15460.0	15600.0	14750.0	14815.0	6878.0
20260902	15260.0	15755.0	15135.0	15325.0	13477.0
20260901	15895.0	15895.0	15585.0	15715.0	14716.0
20260831	15820.0	15945.0	15365.0	15880.0	11364.0
20260828	16100.0	16260.0	15905.0	16100.0	8440.0
20260827	15870.0	16100.0	15710.0	15965.0	12688.0
20260826	15520.0	15780.0	15440.0	15615.0	5281.0
20260825	15145.0	15710.0	14875.0	15710.0	2247.0
20260824	15165.0	15755.0	15165.0	15595.0	5985.0
20260821	15820.0	15825.0	15055.0	15155.0	12743.0
20260820	15985.0	16290.0	15955.0	16100.0	10383.0
20260819	15055.0	15710.0	14800.0	15405.0	9566.0
20260818	16010.0	16270.0	15330.0	15420.0	9541.0
20260814	16365.0	16565.0	15730.0	16005.0	38001.0
20260813	16130.0	16365.0	15920.0	16145.0	14020.0
20260812	16135.0	16200.0	15730.0	16110.0	12560.0
20260811	16200.0	16685.0	15860.0	16205.0	20116.0
20260810	15160.0	16335.0	15160.0	16335.0	26212.0
20260807	14980.0	15155.0	14380.0	14995.0	4604.0
20260806	14650.0	15155.0	14295.0	14875.0	8445.0
20260805	14815.0	14870.0	14400.0	14675.0	13452.0
20260804	13495.0	14425.0	13495.0	14425.0	32915.0
20260803	12890.0	13750.0	12750.0	13405.0	11631.0
20260731	12430.0	13445.0	12405.0	13250.0	16383.0
20260730	11930.0	12520.0	11820.0	11905.0	30929.0
20260729	13125.0	13290.0	11550.0	12265.0	20866.0
20260728	13720.0	13750.0	12900.0	13125.0	14531.0
20260727	14145.0	14605.0	13960.0	14200.0	6915.0
20260724	14295.0	14425.0	13820.0	13885.0	18718.0
20260723	13975.0	14725.0	13975.0	14725.0	12951.0
20260722	14210.0	14550.0	13720.0	13720.0	18261.0
20260721	13770.0	13955.0	13350.0	13795.0	12491.0
20260720	14550.0	14645.0	13700.0	13760.0	14343.0
20260716	15285.0	15340.0	14750.0	14880.0	5764.0
20260715	15365.0	15690.0	15215.0	15690.0	19858.0
20260714	15360.0	15360.0	14060.0	14800.0	18003.0
20260713	15975.0	16535.0	15250.0	15345.0	14974.0
20260710	14925.0	15900.0	14925.0	15780.0	12107.0
20260709	14745.0	15310.0	14400.0	14640.0	14932.0
20260708	15420.0	15430.0	14525.0	14605.0	12460.0
20260707	15805.0	16345.0	15305.0	15670.0	21148.0
20260706	16570.0	16570.0	15500.0	15905.0	22989.0
20260703	16885.0	16885.0	15730.0	16520.0	20359.0
20260702	17600.0	17680.0	16700.0	16835.0	39913.0
20260701	18010.0	18640.0	17600.0	18010.0	52741.0
20260630	18225.0	18535.0	17810.0	18045.0	41350.0
20260629	17100.0	18295.0	16975.0	18295.0	43383.0
20260626	17275.0	17430.0	16340.0	16650.0	40128.0
20260625	17705.0	17970.0	17200.0	17275.0	20796.0
20260624	16990.0	17730.0	16790.0	17500.0	53632.0
20260623	18150.0	18180.0	16870.0	16910.0	27588.0
20260622	17860.0	18360.0	17650.0	18100.0	37056.0
20260619	18715.0	18715.0	17630.0	18085.0	57131.0
20260618	19200.0	19240.0	18505.0	18735.0	45688.0
20260617	19100.0	19360.0	18815.0	19200.0	25479.0
20260616	19340.0	19340.0	18750.0	18835.0	16412.0
20260615	19365.0	19510.0	19110.0	19455.0	33902.0
20260612	19050.0	19370.0	18700.0	18945.0	48565.0
20260611	16600.0	18200.0	16255.0	18200.0	27441.0