뉴키즈온

462310

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
20260824	4110.0	4110.0	3835.0	3980.0	12329.0
20260821	4100.0	4100.0	3840.0	3955.0	6561.0
20260820	4100.0	4100.0	3855.0	3950.0	10315.0
20260819	3995.0	4020.0	3865.0	3945.0	15925.0
20260818	4015.0	4080.0	3855.0	3940.0	28495.0
20260814	4025.0	4025.0	3850.0	3865.0	9113.0
20260813	3955.0	3995.0	3870.0	3905.0	11834.0
20260812	4110.0	4110.0	3900.0	3905.0	8920.0
20260811	4095.0	4095.0	3940.0	4020.0	7799.0
20260810	3850.0	4040.0	3820.0	3990.0	22086.0
20260807	3615.0	3935.0	3550.0	3875.0	37613.0
20260806	3565.0	3625.0	3335.0	3615.0	17141.0
20260805	3600.0	3690.0	3280.0	3625.0	11542.0
20260804	3680.0	3730.0	3545.0	3600.0	4805.0
20260803	3450.0	3705.0	3450.0	3685.0	13878.0
20260731	3505.0	3630.0	3500.0	3595.0	17879.0
20260730	3405.0	3600.0	3405.0	3535.0	19056.0
20260729	3490.0	3610.0	3375.0	3440.0	14280.0
20260728	3565.0	3670.0	3480.0	3585.0	8931.0
20260727	3640.0	3730.0	3515.0	3595.0	18764.0
20260724	3655.0	3710.0	3540.0	3660.0	9095.0
20260723	3595.0	3670.0	3325.0	3655.0	18443.0
20260722	3495.0	3590.0	3350.0	3500.0	12238.0
20260721	3100.0	3845.0	3100.0	3530.0	76386.0
20260720	3465.0	3520.0	3120.0	3155.0	30570.0
20260716	3460.0	3560.0	3460.0	3465.0	11156.0
20260715	3315.0	3460.0	3315.0	3460.0	10257.0
20260714	3120.0	3370.0	3120.0	3315.0	24998.0
20260713	3640.0	3640.0	3100.0	3305.0	15095.0
20260710	3130.0	3515.0	3130.0	3400.0	13252.0
20260709	3220.0	3480.0	3215.0	3360.0	15372.0
20260708	3500.0	3525.0	3100.0	3165.0	41083.0
20260707	3385.0	3555.0	3200.0	3555.0	16425.0
20260706	3400.0	3445.0	3275.0	3395.0	22920.0
20260703	3395.0	3400.0	3005.0	3400.0	24623.0
20260702	3200.0	3480.0	3155.0	3395.0	20726.0
20260701	3205.0	3670.0	3160.0	3205.0	11594.0
20260630	3285.0	3515.0	3145.0	3435.0	19983.0
20260629	2905.0	3380.0	2905.0	3310.0	20213.0
20260626	3195.0	3335.0	3125.0	3125.0	41832.0
20260625	3075.0	3430.0	3075.0	3335.0	47352.0
20260624	2765.0	3155.0	2740.0	3075.0	67199.0
20260623	2810.0	2965.0	2700.0	2765.0	47839.0
20260622	3090.0	3140.0	2910.0	2995.0	21831.0
20260619	3330.0	3330.0	3010.0	3115.0	15062.0
20260618	3355.0	3525.0	3230.0	3330.0	9063.0
20260617	3400.0	3570.0	3320.0	3350.0	17649.0
20260616	3360.0	3435.0	3310.0	3400.0	13247.0
20260615	3510.0	3635.0	3380.0	3380.0	24464.0
20260612	3700.0	3785.0	3570.0	3570.0	22973.0
20260611	3715.0	3825.0	3660.0	3730.0	21947.0
20260610	3530.0	3775.0	3530.0	3745.0	67863.0
20260609	3385.0	3640.0	3385.0	3545.0	29702.0
20260608	3575.0	3635.0	3325.0	3385.0	24913.0
20260605	3645.0	3740.0	3410.0	3575.0	23514.0
20260604	3535.0	3685.0	3500.0	3645.0	33451.0
20260602	3335.0	3685.0	3225.0	3535.0	99366.0
20260601	3280.0	3390.0	3165.0	3390.0	46384.0
20260529	3165.0	3340.0	3075.0	3270.0	130968.0
20260528	3165.0	3165.0	2900.0	2985.0	51967.0