나라스페이스테크놀로지

478340

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
20260826	10150.0	10340.0	9870.0	10130.0	32573.0
20260825	9660.0	10170.0	9110.0	10150.0	52664.0
20260824	9650.0	10500.0	9580.0	9660.0	37049.0
20260821	10550.0	10550.0	9620.0	9650.0	74141.0
20260820	10750.0	11100.0	10200.0	10630.0	45676.0
20260819	10570.0	11000.0	10560.0	10650.0	46984.0
20260818	11900.0	11980.0	10960.0	11060.0	98599.0
20260814	12210.0	12210.0	11550.0	12000.0	109122.0
20260813	12360.0	12770.0	12220.0	12300.0	325266.0
20260812	11430.0	11850.0	10780.0	11770.0	112943.0
20260811	11980.0	11980.0	11100.0	11430.0	159390.0
20260810	11290.0	12410.0	10760.0	12050.0	529508.0
20260807	10680.0	10960.0	9970.0	10270.0	52619.0
20260806	10250.0	10600.0	9870.0	10390.0	62742.0
20260805	10450.0	10780.0	10200.0	10300.0	66653.0
20260804	9550.0	10600.0	9550.0	10400.0	90912.0
20260803	8790.0	9990.0	8310.0	9530.0	80953.0
20260731	8110.0	8950.0	7970.0	8860.0	74045.0
20260730	7520.0	8560.0	7520.0	7970.0	68123.0
20260729	9250.0	9700.0	7650.0	8130.0	106714.0
20260728	9970.0	10160.0	9070.0	9250.0	72627.0
20260727	10260.0	10580.0	9970.0	10190.0	36931.0
20260724	10930.0	10930.0	10130.0	10190.0	41306.0
20260723	10300.0	10990.0	10160.0	10950.0	44412.0
20260722	10510.0	10960.0	10150.0	10220.0	41048.0
20260721	9850.0	10400.0	9680.0	10380.0	54345.0
20260720	10500.0	10690.0	9830.0	10020.0	47457.0
20260716	11110.0	11170.0	10580.0	10600.0	30673.0
20260715	10510.0	11480.0	10510.0	11260.0	69905.0
20260714	10730.0	10930.0	9810.0	10440.0	77584.0
20260713	12220.0	12660.0	10810.0	10940.0	80753.0
20260710	11300.0	12270.0	11300.0	12260.0	57936.0
20260709	11150.0	11950.0	11040.0	11300.0	50123.0
20260708	11890.0	12060.0	11010.0	11220.0	84608.0
20260707	12810.0	13390.0	11860.0	12090.0	88863.0
20260706	13310.0	13940.0	12200.0	13110.0	108064.0
20260703	12800.0	13180.0	11900.0	13180.0	132660.0
20260702	13600.0	14070.0	12780.0	12780.0	76424.0
20260701	14080.0	14890.0	13670.0	14140.0	93633.0
20260630	14370.0	14900.0	13750.0	13950.0	81524.0
20260629	12100.0	14360.0	12100.0	14310.0	154998.0
20260626	13210.0	13500.0	12090.0	12400.0	137864.0
20260625	14460.0	14770.0	13100.0	13720.0	166082.0
20260624	14210.0	14880.0	14000.0	14460.0	123695.0
20260623	15710.0	16300.0	14070.0	14320.0	309679.0
20260622	17120.0	17530.0	16100.0	16510.0	183071.0
20260619	19660.0	19660.0	16700.0	17660.0	438691.0
20260618	21200.0	21300.0	19630.0	19900.0	152009.0
20260617	20900.0	21400.0	19940.0	21200.0	134030.0
20260616	20700.0	21850.0	20500.0	20900.0	127646.0
20260615	21950.0	23000.0	20200.0	20550.0	173321.0
20260612	22500.0	23750.0	21650.0	21800.0	207231.0
20260611	20250.0	22250.0	19800.0	21750.0	172781.0
20260610	22000.0	22400.0	20050.0	20600.0	115755.0
20260609	20150.0	21675.0	20150.0	21350.0	96056.0
20260608	20100.0	21150.0	19940.0	20250.0	137703.0
20260605	23450.0	23600.0	21600.0	22100.0	83962.0
20260604	21950.0	23900.0	21500.0	23400.0	119319.0
20260602	22750.0	23250.0	21600.0	22150.0	224345.0
20260601	25300.0	25500.0	23300.0	23850.0	250378.0