링크솔루션

474650

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	24050.0	24550.0	23100.0	23200.0	20626.0
20260827	24800.0	25750.0	24350.0	24400.0	26608.0
20260826	25000.0	25400.0	23500.0	24300.0	24769.0
20260825	24950.0	26050.0	22550.0	24900.0	44335.0
20260824	22850.0	25600.0	22450.0	24950.0	45883.0
20260821	24700.0	24700.0	22650.0	22800.0	43845.0
20260820	25150.0	26100.0	24400.0	24700.0	20982.0
20260819	24150.0	27500.0	24150.0	24900.0	51330.0
20260818	27250.0	27300.0	25200.0	25850.0	41196.0
20260814	26500.0	27600.0	26050.0	27200.0	46414.0
20260813	26100.0	27500.0	25600.0	26500.0	41670.0
20260812	25850.0	25850.0	24700.0	25600.0	20312.0
20260811	25300.0	26700.0	25000.0	25950.0	44760.0
20260810	23050.0	26600.0	22900.0	26100.0	53585.0
20260807	24000.0	24200.0	22150.0	23000.0	30498.0
20260806	24200.0	24550.0	22200.0	23500.0	55508.0
20260805	23600.0	24200.0	22400.0	23750.0	51430.0
20260804	20000.0	25000.0	20000.0	22900.0	67706.0
20260803	19450.0	21700.0	19100.0	20250.0	37046.0
20260731	16910.0	20000.0	16910.0	19900.0	27597.0
20260730	17700.0	18290.0	16610.0	16810.0	32156.0
20260729	19600.0	19800.0	16020.0	17010.0	54509.0
20260728	20300.0	20300.0	18560.0	18980.0	23667.0
20260727	20800.0	22500.0	20250.0	20700.0	29007.0
20260724	22000.0	22650.0	20100.0	20450.0	21573.0
20260723	22500.0	23900.0	21750.0	22650.0	25236.0
20260722	21800.0	23450.0	21500.0	22000.0	69085.0
20260721	20200.0	21200.0	19100.0	20250.0	54156.0
20260720	21200.0	21450.0	19910.0	20250.0	49768.0
20260716	23600.0	23600.0	21800.0	21950.0	19129.0
20260715	22900.0	24400.0	22900.0	23650.0	15628.0
20260714	22800.0	23800.0	20800.0	22500.0	36722.0
20260713	25800.0	26800.0	23500.0	23900.0	21102.0
20260710	24050.0	26300.0	24050.0	25800.0	28826.0
20260709	23900.0	25750.0	23600.0	24050.0	31663.0
20260708	25700.0	26150.0	23550.0	23850.0	33143.0
20260707	25550.0	27400.0	25500.0	26450.0	34722.0
20260706	27150.0	28400.0	26150.0	26900.0	24076.0
20260703	27450.0	28250.0	25550.0	27900.0	34583.0
20260702	28500.0	28900.0	26850.0	27450.0	41291.0
20260701	30250.0	31250.0	29850.0	30100.0	39707.0
20260630	32300.0	32300.0	30050.0	30700.0	29346.0
20260629	27750.0	37000.0	27750.0	32300.0	77025.0
20260626	29800.0	29800.0	26850.0	28500.0	123111.0
20260625	30750.0	31800.0	29700.0	30150.0	58415.0
20260624	30600.0	32050.0	30050.0	30700.0	79460.0
20260623	34350.0	34550.0	30200.0	30600.0	99577.0
20260622	36200.0	37000.0	33500.0	34350.0	60958.0
20260619	39000.0	39250.0	35750.0	37100.0	76740.0
20260618	43350.0	43350.0	38850.0	39350.0	66805.0
20260617	42800.0	42950.0	41100.0	42100.0	26943.0
20260616	42550.0	46000.0	41300.0	42800.0	66991.0
20260615	41350.0	44200.0	41000.0	42050.0	66403.0
20260612	38950.0	40950.0	38750.0	40200.0	57033.0
20260611	37750.0	39050.0	35000.0	38250.0	52429.0
20260610	36450.0	40450.0	36200.0	37750.0	83807.0
20260609	36500.0	38200.0	35500.0	36450.0	107478.0
20260608	36950.0	38750.0	34800.0	36200.0	153685.0
20260605	42250.0	42300.0	39700.0	40800.0	52129.0
20260604	42900.0	44700.0	41000.0	42500.0	57613.0