알지노믹스

476830

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	30850.0	32750.0	30550.0	31600.0	292383.0
20260826	33500.0	34900.0	31400.0	31500.0	324036.0
20260825	30100.0	32450.0	28400.0	31950.0	401125.0
20260824	31000.0	32200.0	29200.0	31300.0	515408.0
20260821	35500.0	35500.0	30100.0	30150.0	778400.0
20260820	38500.0	39200.0	33800.0	36850.0	1794452.0
20260819	31600.0	33650.0	31050.0	31600.0	302474.0
20260818	35000.0	35150.0	31600.0	32100.0	344201.0
20260814	35200.0	36100.0	33750.0	35250.0	199602.0
20260813	34200.0	36450.0	33300.0	35050.0	294021.0
20260812	34500.0	34850.0	32950.0	33650.0	260364.0
20260811	36550.0	38300.0	34700.0	34950.0	346364.0
20260810	33450.0	37750.0	32500.0	36900.0	493598.0
20260807	31600.0	32500.0	30250.0	32400.0	197781.0
20260806	32450.0	33700.0	31200.0	32400.0	348298.0
20260805	31250.0	33250.0	30400.0	32000.0	296417.0
20260804	26350.0	34200.0	26350.0	31500.0	856457.0
20260803	23400.0	27500.0	23400.0	26550.0	316650.0
20260731	21400.0	24300.0	21200.0	24150.0	314331.0
20260730	20300.0	21800.0	20200.0	20600.0	182410.0
20260729	24100.0	24800.0	19990.0	21150.0	403638.0
20260728	25500.0	26350.0	23550.0	24150.0	199011.0
20260727	27100.0	28100.0	25900.0	26800.0	295336.0
20260724	27450.0	28650.0	26450.0	26700.0	242100.0
20260723	25300.0	28500.0	25000.0	28400.0	372392.0
20260722	26450.0	27500.0	25950.0	26000.0	343470.0
20260721	28100.0	28450.0	24650.0	25850.0	624581.0
20260720	30800.0	30800.0	29250.0	29550.0	114034.0
20260716	31950.0	34400.0	30850.0	31550.0	249984.0
20260715	29050.0	33100.0	29050.0	32000.0	208973.0
20260714	29800.0	30200.0	26900.0	28600.0	237428.0
20260713	32950.0	34600.0	30250.0	30450.0	226705.0
20260710	30050.0	33450.0	30050.0	33150.0	241137.0
20260709	31150.0	32950.0	29900.0	30600.0	250378.0
20260708	34100.0	34650.0	31300.0	31900.0	217031.0
20260707	37200.0	38750.0	33900.0	35100.0	357846.0
20260706	41300.0	41350.0	36100.0	37550.0	316601.0
20260703	47600.0	47700.0	40450.0	41700.0	424988.0
20260702	45050.0	48350.0	43200.0	43750.0	414762.0
20260701	41400.0	45500.0	39950.0	44000.0	321682.0
20260630	44350.0	44350.0	40850.0	41000.0	239413.0
20260629	42800.0	48500.0	42800.0	44900.0	513308.0
20260626	43150.0	44250.0	40050.0	40750.0	394246.0
20260625	44950.0	47750.0	42600.0	42950.0	403258.0
20260624	40950.0	45550.0	40100.0	45150.0	467416.0
20260623	44150.0	46050.0	41000.0	41000.0	417536.0
20260622	45500.0	46650.0	43300.0	44800.0	393132.0
20260619	44800.0	47600.0	42350.0	45650.0	1300364.0
20260618	48850.0	50000.0	44800.0	45150.0	1140784.0
20260617	51250.0	55800.0	47950.0	52550.0	850324.0
20260616	47550.0	52050.0	45350.0	50750.0	1180342.0
20260615	47750.0	49000.0	43850.0	44350.0	353820.0
20260612	47350.0	48500.0	44600.0	46150.0	313590.0
20260611	43100.0	46900.0	41500.0	46400.0	313844.0
20260610	46450.0	48100.0	43800.0	45450.0	233972.0
20260609	44000.0	48600.0	42550.0	46950.0	603078.0
20260608	45000.0	48200.0	42800.0	43900.0	624178.0
20260605	56250.0	56950.0	52200.0	52550.0	359976.0
20260604	54950.0	60000.0	53800.0	55000.0	462256.0
20260602	57500.0	57850.0	52600.0	55450.0	473598.0