노타

486990

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	18900.0	19160.0	18420.0	18790.0	90831.0
20260827	18950.0	19000.0	18520.0	18720.0	88441.0
20260826	18650.0	18920.0	18330.0	18570.0	90538.0
20260825	18470.0	19240.0	17550.0	18610.0	201347.0
20260824	18760.0	18960.0	18200.0	18290.0	70978.0
20260821	20200.0	20250.0	18410.0	18640.0	257608.0
20260820	19320.0	19700.0	19070.0	19210.0	77583.0
20260819	19490.0	19490.0	18700.0	18900.0	104820.0
20260818	20700.0	21250.0	19490.0	19750.0	140392.0
20260814	21600.0	21600.0	20550.0	21000.0	131077.0
20260813	21550.0	22250.0	21100.0	21250.0	161664.0
20260812	21300.0	21700.0	20450.0	21400.0	119098.0
20260811	21100.0	21350.0	20700.0	21100.0	96829.0
20260810	20200.0	22000.0	20000.0	21700.0	221716.0
20260807	21100.0	21200.0	19920.0	20250.0	164156.0
20260806	21950.0	22150.0	20600.0	21500.0	272025.0
20260805	20950.0	21250.0	20000.0	21000.0	206697.0
20260804	21000.0	21000.0	19550.0	20350.0	295520.0
20260803	18310.0	18970.0	18000.0	18440.0	182301.0
20260731	17060.0	18840.0	17060.0	18560.0	319499.0
20260730	15820.0	17270.0	15820.0	15920.0	272517.0
20260729	19250.0	19430.0	15640.0	17190.0	372426.0
20260728	20850.0	21050.0	19180.0	19710.0	232498.0
20260727	21350.0	22550.0	19680.0	22050.0	410790.0
20260724	20300.0	20850.0	19130.0	20100.0	489295.0
20260723	19180.0	19300.0	17850.0	18800.0	510797.0
20260722	16790.0	17170.0	16490.0	16490.0	116998.0
20260721	15530.0	16210.0	15130.0	16090.0	135190.0
20260720	16400.0	16500.0	15670.0	15680.0	96634.0
20260716	17430.0	17520.0	16660.0	16910.0	85535.0
20260715	17600.0	18450.0	17500.0	17930.0	125967.0
20260714	16880.0	17340.0	16180.0	16820.0	138885.0
20260713	19130.0	19470.0	17520.0	17570.0	140035.0
20260710	18020.0	19610.0	18020.0	19130.0	121355.0
20260709	17700.0	18620.0	17560.0	18010.0	103371.0
20260708	19000.0	19330.0	17790.0	18030.0	162729.0
20260707	20600.0	21100.0	19290.0	19620.0	135820.0
20260706	21700.0	21850.0	20100.0	20950.0	112849.0
20260703	22400.0	22950.0	21400.0	22350.0	219454.0
20260702	24800.0	25200.0	21150.0	21350.0	498604.0
20260701	20450.0	21250.0	20000.0	21250.0	137676.0
20260630	20450.0	21750.0	19750.0	20700.0	156495.0
20260629	18630.0	20500.0	18630.0	20450.0	112372.0
20260626	20700.0	21200.0	18560.0	19350.0	253010.0
20260625	22500.0	22700.0	20900.0	21450.0	152311.0
20260624	22000.0	22950.0	21350.0	22250.0	184454.0
20260623	24900.0	25000.0	22100.0	22100.0	222881.0
20260622	24200.0	25350.0	23200.0	23750.0	188181.0
20260619	25200.0	25300.0	22500.0	23200.0	251447.0
20260618	26500.0	26650.0	25000.0	25050.0	193802.0
20260617	27200.0	27200.0	26200.0	26450.0	243623.0
20260616	27750.0	28150.0	27150.0	27400.0	168213.0
20260615	28000.0	28050.0	27000.0	27100.0	180582.0
20260612	29000.0	29500.0	27050.0	27100.0	371782.0
20260611	25700.0	27900.0	24950.0	27250.0	275319.0
20260610	29850.0	29850.0	26350.0	27000.0	418217.0
20260609	30900.0	31200.0	28000.0	30200.0	538394.0
20260608	29550.0	32050.0	29550.0	30000.0	377030.0
20260605	37100.0	37150.0	32400.0	34550.0	826118.0
20260604	40050.0	41200.0	37500.0	39100.0	1459689.0