476000

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	6110.0	6110.0	5170.0	5220.0	11476.0
20260827	4990.0	5220.0	4990.0	5220.0	11989.0
20260826	5220.0	5407.0	5070.0	5140.0	88143.0
20260825	5095.0	5150.0	4920.0	5135.0	803.0
20260824	5190.0	5220.0	5090.0	5105.0	59740.0
20260821	5295.0	5315.0	5145.0	5205.0	96999.0
20260820	5460.0	5545.0	5460.0	5490.0	47063.0
20260819	5245.0	5510.0	5245.0	5375.0	89421.0
20260818	5735.0	5735.0	5400.0	5450.0	11485.0
20260814	5760.0	5815.0	5630.0	5775.0	15785.0
20260813	5815.0	5875.0	5705.0	5775.0	115276.0
20260812	5855.0	6030.0	5600.0	5725.0	63714.0
20260811	5855.0	5855.0	5805.0	5855.0	83892.0
20260810	5560.0	5855.0	5560.0	5855.0	85508.0
20260807	5700.0	5700.0	5430.0	5560.0	185869.0
20260806	5690.0	5810.0	5540.0	5755.0	59279.0
20260805	5565.0	5810.0	5545.0	5810.0	44659.0
20260804	5185.0	5505.0	5180.0	5505.0	25397.0
20260803	4810.0	5180.0	4775.0	5095.0	113092.0
20260731	4615.0	4810.0	4615.0	4810.0	859.0
20260730	4715.0	4715.0	4355.0	4355.0	625.0
20260729	5085.0	5085.0	4480.0	4615.0	815.0
20260728	5300.0	5300.0	4925.0	5010.0	4776.0
20260727	5325.0	5575.0	5295.0	5345.0	173.0
20260724	5555.0	5555.0	5280.0	5325.0	80.0
20260723	5430.0	5605.0	5410.0	5555.0	5134.0
20260722	5455.0	5515.0	5355.0	5425.0	386.0
20260721	4925.0	5165.0	4920.0	5115.0	5190.0
20260720	5585.0	5750.0	5035.0	5105.0	844.0
20260716	5620.0	5620.0	5310.0	5425.0	485.0
20260715	5715.0	5755.0	5685.0	5705.0	33.0
20260714	5685.0	5690.0	5435.0	5450.0	208.0
20260713	6165.0	6165.0	5625.0	5625.0	721.0
20260710	5870.0	6105.0	5870.0	5975.0	20367.0
20260709	5840.0	6000.0	5680.0	5680.0	694.0
20260708	6210.0	6210.0	5810.0	5840.0	4341.0
20260707	6460.0	6525.0	6215.0	6325.0	173.0
20260706	6415.0	6435.0	6170.0	6400.0	152.0
20260703	6540.0	6540.0	6320.0	6460.0	317.0
20260702	6890.0	6960.0	6595.0	6595.0	115.0
20260701	7155.0	7155.0	6655.0	7025.0	174.0
20260630	6950.0	7155.0	6755.0	6810.0	141.0
20260629	6285.0	6995.0	6285.0	6995.0	676.0
20260626	6325.0	6455.0	6035.0	6210.0	4078.0
20260625	7005.0	7005.0	6490.0	6490.0	230.0
20260624	6630.0	6945.0	6570.0	6805.0	686.0
20260623	6905.0	6905.0	6455.0	6540.0	1523.0
20260622	6950.0	7075.0	6710.0	6910.0	2062.0
20260619	7230.0	7230.0	6935.0	7005.0	1304.0
20260618	7825.0	7825.0	7215.0	7300.0	6045.0
20260617	7470.0	7890.0	7470.0	7825.0	1668.0
20260616	7280.0	7540.0	7280.0	7520.0	1199.0
20260615	7385.0	7385.0	7195.0	7280.0	888.0
20260612	7225.0	7540.0	7205.0	7345.0	657.0
20260611	6820.0	7225.0	6735.0	7130.0	140.0
20260610	7185.0	7195.0	6900.0	7065.0	340.0
20260609	6995.0	7270.0	6980.0	7145.0	281.0
20260608	7500.0	7600.0	6840.0	6840.0	1879.0
20260605	7850.0	7850.0	7510.0	7680.0	447.0
20260604	7965.0	7970.0	7735.0	7845.0	308.0