476800

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
20260910	4230.0	4235.0	4220.0	4235.0	351730.0
20260909	4225.0	4230.0	4220.0	4230.0	212210.0
20260908	4210.0	4232.0	4210.0	4225.0	305451.0
20260907	4225.0	4240.0	4205.0	4210.0	560071.0
20260904	4235.0	4250.0	4220.0	4225.0	537918.0
20260903	4250.0	4300.0	4235.0	4235.0	1325909.0
20260902	4250.0	4295.0	4225.0	4245.0	1305820.0
20260901	4270.0	4270.0	4220.0	4250.0	299496.0
20260831	4245.0	4270.0	4200.0	4270.0	439757.0
20260828	4225.0	4250.0	4215.0	4245.0	952009.0
20260827	4260.0	4260.0	4200.0	4220.0	521577.0
20260826	4245.0	4260.0	4220.0	4260.0	442556.0
20260825	4225.0	4245.0	4210.0	4245.0	376077.0
20260824	4215.0	4225.0	4195.0	4225.0	367049.0
20260821	4225.0	4225.0	4190.0	4215.0	364722.0
20260820	4220.0	4240.0	4215.0	4220.0	234088.0
20260819	4230.0	4240.0	4190.0	4210.0	645937.0
20260818	4285.0	4320.0	4230.0	4230.0	686743.0
20260814	4245.0	4290.0	4245.0	4290.0	382805.0
20260813	4315.0	4345.0	4222.0	4245.0	829418.0
20260812	4315.0	4345.0	4285.0	4290.0	462999.0
20260811	4270.0	4315.0	4265.0	4315.0	370037.0
20260810	4235.0	4275.0	4225.0	4270.0	451386.0
20260807	4225.0	4230.0	4210.0	4230.0	262782.0
20260806	4220.0	4220.0	4191.0	4210.0	264415.0
20260805	4186.0	4210.0	4186.0	4205.0	450887.0
20260804	4186.0	4200.0	4176.0	4186.0	371051.0
20260803	4191.0	4200.0	4171.0	4186.0	364395.0
20260731	4166.0	4196.0	4161.0	4186.0	441571.0
20260730	4146.0	4191.0	4126.0	4166.0	494921.0
20260729	4205.0	4240.0	4101.0	4151.0	927016.0
20260728	4225.0	4265.0	4191.0	4200.0	956354.0
20260727	4186.0	4260.0	4166.0	4245.0	534413.0
20260724	4191.0	4225.0	4181.0	4186.0	493836.0
20260723	4176.0	4196.0	4176.0	4191.0	316720.0
20260722	4186.0	4200.0	4176.0	4176.0	395206.0
20260721	4181.0	4191.0	4171.0	4181.0	347489.0
20260720	4196.0	4205.0	4166.0	4181.0	534047.0
20260716	4166.0	4215.0	4151.0	4196.0	2071811.0
20260715	4171.0	4200.0	4156.0	4161.0	370117.0
20260714	4210.0	4210.0	4027.0	4171.0	491649.0
20260713	4240.0	4284.0	4176.0	4210.0	649916.0
20260710	4195.0	4245.0	4190.0	4240.0	286760.0
20260709	4235.0	4250.0	3978.0	4185.0	2065515.0
20260708	4279.0	4314.0	4220.0	4235.0	457994.0
20260707	4240.0	4279.0	4235.0	4279.0	572650.0
20260706	4195.0	4245.0	4190.0	4240.0	467012.0
20260703	4151.0	4200.0	4126.0	4195.0	477571.0
20260702	4190.0	4205.0	4141.0	4151.0	556387.0
20260701	4200.0	4220.0	4171.0	4190.0	473246.0
20260630	4235.0	4235.0	4166.0	4166.0	402910.0
20260629	4136.0	4210.0	4121.0	4205.0	330380.0
20260626	4181.0	4210.0	4116.0	4121.0	623939.0
20260625	4195.0	4195.0	4171.0	4181.0	430308.0
20260624	4121.0	4190.0	4097.0	4161.0	554227.0
20260623	4200.0	4220.0	4116.0	4121.0	777844.0
20260622	4274.0	4274.0	4200.0	4200.0	563817.0
20260619	4368.0	4368.0	4235.0	4274.0	632845.0
20260618	4388.0	4403.0	4358.0	4368.0	419346.0
20260617	4339.0	4413.0	4334.0	4388.0	596763.0