폴레드

487580

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	3310.0	3400.0	3240.0	3315.0	101870.0
20260825	3180.0	3345.0	3100.0	3345.0	202707.0
20260824	3300.0	3330.0	3120.0	3180.0	235447.0
20260821	3370.0	3370.0	3200.0	3300.0	319441.0
20260820	3505.0	3595.0	3360.0	3380.0	324953.0
20260819	3495.0	3650.0	3435.0	3500.0	296591.0
20260818	3760.0	3785.0	3515.0	3560.0	367077.0
20260814	3500.0	3860.0	3235.0	3745.0	1628406.0
20260813	3685.0	3700.0	3560.0	3630.0	185462.0
20260812	3750.0	3835.0	3620.0	3670.0	187993.0
20260811	3680.0	3775.0	3610.0	3770.0	192827.0
20260810	3565.0	3690.0	3490.0	3675.0	178598.0
20260807	3600.0	3685.0	3470.0	3555.0	155137.0
20260806	3580.0	3745.0	3535.0	3610.0	194967.0
20260805	3450.0	3650.0	3375.0	3630.0	299188.0
20260804	3275.0	3385.0	3255.0	3365.0	153039.0
20260803	3320.0	3380.0	3245.0	3250.0	176317.0
20260731	3270.0	3400.0	3220.0	3320.0	324498.0
20260730	3100.0	3255.0	3060.0	3140.0	143620.0
20260729	3280.0	3325.0	3000.0	3090.0	277673.0
20260728	3395.0	3395.0	3150.0	3210.0	213164.0
20260727	3450.0	3560.0	3350.0	3430.0	121530.0
20260724	3610.0	3710.0	3425.0	3425.0	280781.0
20260723	3610.0	3780.0	3600.0	3710.0	311276.0
20260722	3820.0	3840.0	3480.0	3580.0	552243.0
20260721	3390.0	4150.0	3350.0	3755.0	2541142.0
20260720	3860.0	3860.0	3360.0	3405.0	731371.0
20260716	3280.0	4080.0	3275.0	3970.0	2797957.0
20260715	3200.0	3495.0	3200.0	3310.0	279743.0
20260714	3205.0	3220.0	3020.0	3130.0	222265.0
20260713	3520.0	3615.0	3205.0	3205.0	197777.0
20260710	3315.0	3670.0	3315.0	3490.0	338978.0
20260709	3505.0	3625.0	3265.0	3305.0	421260.0
20260708	3700.0	3925.0	3510.0	3610.0	375815.0
20260707	3900.0	4050.0	3540.0	3725.0	424015.0
20260706	3970.0	4030.0	3830.0	3890.0	241964.0
20260703	3760.0	4040.0	3750.0	3915.0	618892.0
20260702	3800.0	4155.0	3695.0	3745.0	697623.0
20260701	3650.0	3910.0	3555.0	3785.0	465802.0
20260630	3600.0	3700.0	3530.0	3580.0	241413.0
20260629	3500.0	3795.0	3475.0	3600.0	461114.0
20260626	3345.0	3830.0	3345.0	3495.0	1600787.0
20260625	3255.0	3450.0	3095.0	3360.0	531710.0
20260624	3455.0	3455.0	3230.0	3255.0	259852.0
20260623	3570.0	3635.0	3370.0	3380.0	445387.0
20260622	3420.0	3875.0	3280.0	3595.0	717666.0
20260619	3535.0	3820.0	3370.0	3420.0	799483.0
20260618	3885.0	3945.0	3565.0	3585.0	737152.0
20260617	4260.0	4300.0	3880.0	3880.0	941210.0
20260616	3885.0	4750.0	3870.0	4335.0	4008568.0
20260615	3605.0	4110.0	3550.0	3910.0	1792261.0
20260612	3980.0	4060.0	3735.0	3735.0	461651.0
20260611	3665.0	3920.0	3600.0	3865.0	302637.0
20260610	4020.0	4055.0	3665.0	3705.0	375253.0
20260609	3930.0	4150.0	3850.0	4025.0	409478.0
20260608	4020.0	4200.0	3830.0	3835.0	601513.0
20260605	4325.0	5250.0	4235.0	4325.0	2959899.0
20260604	4460.0	4690.0	4360.0	4375.0	462762.0
20260602	4840.0	4855.0	4500.0	4500.0	786294.0
20260601	4990.0	5210.0	4845.0	4925.0	878163.0