프로티나

468530

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
20260827	37750.0	39600.0	36600.0	37800.0	154274.0
20260826	36500.0	41150.0	36200.0	37550.0	215395.0
20260825	33200.0	35950.0	31800.0	34950.0	85050.0
20260824	36000.0	38025.0	34200.0	34350.0	143267.0
20260821	34250.0	38450.0	33500.0	36700.0	236209.0
20260820	36950.0	38350.0	32300.0	35600.0	192995.0
20260819	33000.0	35950.0	32350.0	34250.0	140804.0
20260818	36000.0	36050.0	31200.0	32100.0	177398.0
20260814	34750.0	40350.0	33750.0	37600.0	302214.0
20260813	30950.0	35400.0	30500.0	34450.0	163094.0
20260812	31000.0	31000.0	29200.0	29400.0	81040.0
20260811	32150.0	35000.0	29950.0	31300.0	190627.0
20260810	27000.0	32750.0	26750.0	30500.0	213254.0
20260807	26750.0	26750.0	25000.0	25900.0	38354.0
20260806	28200.0	28200.0	25800.0	26750.0	95139.0
20260805	23150.0	26450.0	22800.0	26100.0	72342.0
20260804	20500.0	24900.0	20500.0	23050.0	73066.0
20260803	18360.0	22350.0	18360.0	21250.0	74760.0
20260731	16470.0	18750.0	16260.0	18520.0	51964.0
20260730	16560.0	17370.0	15730.0	15860.0	43234.0
20260729	19000.0	19300.0	15500.0	16410.0	88023.0
20260728	20000.0	20000.0	18310.0	18830.0	40362.0
20260727	20850.0	21700.0	20100.0	20500.0	42752.0
20260724	21700.0	22100.0	20600.0	20850.0	25691.0
20260723	20800.0	22350.0	20800.0	22300.0	28331.0
20260722	21800.0	22300.0	21000.0	21150.0	26490.0
20260721	21250.0	21850.0	20400.0	21750.0	36709.0
20260720	22900.0	23100.0	21700.0	21750.0	36637.0
20260716	26550.0	27200.0	23150.0	24100.0	67196.0
20260715	23100.0	26350.0	23100.0	26200.0	76143.0
20260714	22200.0	22650.0	20400.0	22450.0	55057.0
20260713	25600.0	26100.0	22850.0	23000.0	87957.0
20260710	27000.0	27900.0	25700.0	26550.0	170243.0
20260709	22600.0	24800.0	22400.0	23400.0	44984.0
20260708	24300.0	24650.0	22350.0	23250.0	62681.0
20260707	24900.0	26650.0	24350.0	24950.0	39290.0
20260706	26550.0	26550.0	24650.0	25700.0	30672.0
20260703	27250.0	27750.0	25150.0	26550.0	46356.0
20260702	28500.0	29700.0	27100.0	27400.0	33909.0
20260701	28800.0	30400.0	27400.0	29250.0	40444.0
20260630	29800.0	31000.0	28100.0	28250.0	52069.0
20260629	26000.0	31800.0	26000.0	31300.0	70230.0
20260626	29150.0	29150.0	25700.0	26300.0	61725.0
20260625	29150.0	30950.0	28100.0	29150.0	42002.0
20260624	27600.0	30550.0	27600.0	29400.0	48238.0
20260623	30850.0	32000.0	28000.0	28300.0	57258.0
20260622	30450.0	34000.0	30400.0	32050.0	60579.0
20260619	33300.0	33750.0	30500.0	31550.0	65859.0
20260618	37450.0	37450.0	34000.0	34500.0	61751.0
20260617	36700.0	38950.0	34900.0	38000.0	66382.0
20260616	33850.0	36500.0	33250.0	36200.0	69046.0
20260615	34950.0	34950.0	32500.0	34100.0	85055.0
20260612	34350.0	35300.0	33050.0	34200.0	72036.0
20260611	30300.0	33250.0	29650.0	33150.0	61278.0
20260610	33350.0	34500.0	30850.0	32050.0	84341.0
20260609	31000.0	38300.0	31000.0	34850.0	167658.0
20260608	33750.0	34400.0	31750.0	32000.0	75491.0
20260605	40200.0	40700.0	36950.0	37650.0	127381.0
20260604	35650.0	38700.0	35400.0	37500.0	56676.0
20260602	35550.0	37500.0	35250.0	36050.0	113764.0