475050

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
20260831	6740.0	6840.0	6615.0	6830.0	445536.0
20260828	6780.0	6855.0	6670.0	6855.0	308924.0
20260827	6900.0	7060.0	6720.0	6750.0	954581.0
20260826	6595.0	6890.0	6595.0	6875.0	796246.0
20260825	6580.0	6620.0	6470.0	6620.0	423718.0
20260824	6495.0	6665.0	6495.0	6625.0	387054.0
20260821	6620.0	6655.0	6440.0	6540.0	423993.0
20260820	6665.0	6910.0	6665.0	6790.0	510339.0
20260819	6500.0	6687.0	6320.0	6665.0	590604.0
20260818	6865.0	6865.0	6500.0	6580.0	1154166.0
20260814	6750.0	6960.0	6750.0	6865.0	876937.0
20260813	7085.0	7155.0	6725.0	6760.0	1146279.0
20260812	7240.0	7245.0	7090.0	7185.0	406702.0
20260811	7265.0	7310.0	7135.0	7240.0	329425.0
20260810	7260.0	7405.0	7095.0	7350.0	573916.0
20260807	7060.0	7290.0	6995.0	7200.0	561256.0
20260806	7030.0	7165.0	6915.0	7100.0	354165.0
20260805	7155.0	7205.0	7000.0	7030.0	362650.0
20260804	6790.0	7150.0	6790.0	7150.0	435120.0
20260803	6590.0	7010.0	6440.0	6770.0	824567.0
20260731	6600.0	6670.0	6450.0	6600.0	732131.0
20260730	6500.0	6665.0	6250.0	6415.0	319893.0
20260729	7020.0	7040.0	6250.0	6500.0	998312.0
20260728	7475.0	7620.0	6880.0	6975.0	617553.0
20260727	7330.0	7630.0	7255.0	7595.0	311455.0
20260724	7135.0	7305.0	7070.0	7195.0	336398.0
20260723	6875.0	7285.0	6790.0	7285.0	515240.0
20260722	6985.0	7080.0	6860.0	6870.0	303473.0
20260721	6930.0	7100.0	6815.0	6920.0	254971.0
20260720	7100.0	7255.0	6925.0	6930.0	257669.0
20260716	7225.0	7300.0	7110.0	7195.0	374035.0
20260715	7430.0	7570.0	7235.0	7325.0	414558.0
20260714	7510.0	7580.0	7200.0	7335.0	471388.0
20260713	7855.0	7985.0	7545.0	7560.0	401302.0
20260710	7625.0	7895.0	7625.0	7800.0	512070.0
20260709	7865.0	7950.0	7515.0	7575.0	758127.0
20260708	8205.0	8285.0	7795.0	7985.0	1005957.0
20260707	7810.0	8420.0	7800.0	8225.0	1649567.0
20260706	7690.0	8070.0	7655.0	7870.0	751994.0
20260703	7990.0	8050.0	7575.0	7690.0	664445.0
20260702	7670.0	8295.0	7605.0	7990.0	1192169.0
20260701	7355.0	7710.0	7355.0	7670.0	490219.0
20260630	7540.0	7720.0	7280.0	7355.0	491359.0
20260629	6840.0	7655.0	6840.0	7625.0	876515.0
20260626	7110.0	7130.0	6780.0	6830.0	782349.0
20260625	7360.0	7470.0	7120.0	7135.0	417905.0
20260624	7310.0	7475.0	7200.0	7345.0	481466.0
20260623	7850.0	7900.0	7300.0	7300.0	469969.0
20260622	8030.0	8220.0	7700.0	7850.0	735219.0
20260619	8280.0	8350.0	7855.0	8030.0	395875.0
20260618	8620.0	8690.0	8245.0	8280.0	750138.0
20260617	8295.0	8630.0	8160.0	8580.0	724874.0
20260616	8215.0	8350.0	8195.0	8295.0	437706.0
20260615	8485.0	8495.0	8130.0	8205.0	481840.0
20260612	8350.0	8540.0	8220.0	8315.0	1371155.0
20260611	7360.0	8340.0	7345.0	8300.0	1574954.0
20260610	7550.0	7630.0	7375.0	7540.0	285570.0
20260609	7350.0	7830.0	7350.0	7650.0	473932.0
20260608	7200.0	7487.0	7200.0	7275.0	969394.0
20260605	7905.0	7975.0	7690.0	7690.0	315765.0