489030

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
20260909	6380.0	6405.0	6320.0	6365.0	491546.0
20260908	6445.0	6490.0	6290.0	6400.0	1084398.0
20260907	6640.0	6640.0	6430.0	6445.0	1028881.0
20260904	6725.0	6740.0	6580.0	6640.0	486063.0
20260903	6615.0	6760.0	6605.0	6725.0	554506.0
20260902	6620.0	6670.0	6600.0	6605.0	499906.0
20260901	6565.0	6675.0	6560.0	6630.0	489524.0
20260831	6580.0	6595.0	6485.0	6570.0	443279.0
20260828	6515.0	6590.0	6435.0	6575.0	608435.0
20260827	6500.0	6525.0	6411.0	6505.0	802560.0
20260826	6495.0	6525.0	6441.0	6505.0	418761.0
20260825	6392.0	6505.0	6357.0	6436.0	404264.0
20260824	6288.0	6392.0	6273.0	6392.0	337061.0
20260821	6288.0	6303.0	6229.0	6268.0	492034.0
20260820	6332.0	6352.0	6273.0	6283.0	452109.0
20260819	6357.0	6367.0	6219.0	6332.0	519154.0
20260818	6278.0	6367.0	6130.0	6357.0	1126706.0
20260814	6278.0	6352.0	6209.0	6323.0	534621.0
20260813	6377.0	6377.0	6209.0	6303.0	1246972.0
20260812	6633.0	6677.0	6406.0	6480.0	798932.0
20260811	6702.0	6737.0	6604.0	6633.0	807926.0
20260810	6608.0	6682.0	6515.0	6682.0	384283.0
20260807	6495.0	6608.0	6436.0	6608.0	472528.0
20260806	6278.0	6510.0	6263.0	6495.0	1254718.0
20260805	6234.0	6278.0	6214.0	6249.0	623670.0
20260804	6185.0	6303.0	6150.0	6303.0	361000.0
20260803	6130.0	6254.0	6081.0	6180.0	598269.0
20260731	6604.0	6604.0	5992.0	6121.0	1627778.0
20260730	6441.0	6697.0	6401.0	6500.0	1021005.0
20260729	6572.0	6727.0	6242.0	6411.0	1148199.0
20260728	6552.0	6703.0	6552.0	6572.0	566910.0
20260727	6674.0	6771.0	6644.0	6717.0	832522.0
20260724	6562.0	6688.0	6547.0	6640.0	882557.0
20260723	6533.0	6591.0	6450.0	6547.0	523270.0
20260722	6518.0	6543.0	6416.0	6533.0	1196725.0
20260721	6576.0	6576.0	6475.0	6499.0	440199.0
20260720	6703.0	6703.0	6509.0	6581.0	782528.0
20260716	6387.0	6635.0	6387.0	6630.0	1267540.0
20260715	6353.0	6392.0	6227.0	6285.0	1056074.0
20260714	6445.0	6499.0	6334.0	6353.0	472066.0
20260713	6329.0	6625.0	6329.0	6436.0	996952.0
20260710	6164.0	6377.0	6145.0	6319.0	558804.0
20260709	6329.0	6397.0	6018.0	6164.0	511539.0
20260708	6373.0	6484.0	6212.0	6329.0	677172.0
20260707	6300.0	6377.0	6271.0	6373.0	713945.0
20260706	6135.0	6305.0	6115.0	6271.0	496511.0
20260703	6154.0	6285.0	6115.0	6135.0	584867.0
20260702	6004.0	6212.0	5902.0	6115.0	864933.0
20260701	5873.0	6023.0	5873.0	5999.0	465142.0
20260630	5873.0	5936.0	5848.0	5863.0	291725.0
20260629	5664.0	5887.0	5630.0	5848.0	556212.0
20260626	5721.0	5750.0	5525.0	5645.0	811285.0
20260625	5688.0	5817.0	5688.0	5716.0	657730.0
20260624	5731.0	5769.0	5587.0	5668.0	1570668.0
20260623	5821.0	5879.0	5716.0	5721.0	1170497.0
20260622	5855.0	5941.0	5774.0	5807.0	835974.0
20260619	5965.0	5965.0	5745.0	5855.0	1638122.0
20260618	6342.0	6366.0	5979.0	5998.0	1855082.0
20260617	6596.0	6610.0	6333.0	6342.0	1365733.0
20260616	6586.0	6634.0	6495.0	6596.0	625310.0