아이엠바이오로직스

493280

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	15600.0	15960.0	15250.0	15470.0	52858.0
20260827	15760.0	15890.0	15250.0	15750.0	77757.0
20260826	15380.0	16060.0	15160.0	15760.0	89754.0
20260825	15030.0	15590.0	14040.0	15300.0	93941.0
20260824	15200.0	15470.0	14870.0	15030.0	68548.0
20260821	16750.0	16760.0	14860.0	15160.0	165017.0
20260820	17640.0	18350.0	16310.0	17260.0	113401.0
20260819	16900.0	17730.0	16510.0	16890.0	43557.0
20260818	19030.0	19060.0	17100.0	17300.0	107818.0
20260814	18910.0	19500.0	18310.0	19030.0	69888.0
20260813	19010.0	19740.0	18530.0	18840.0	98605.0
20260812	19710.0	19710.0	18310.0	19110.0	65833.0
20260811	19030.0	19580.0	18410.0	19270.0	67780.0
20260810	18370.0	19600.0	18320.0	19250.0	95154.0
20260807	19010.0	19010.0	17610.0	18320.0	65328.0
20260806	18770.0	19410.0	17910.0	19100.0	72929.0
20260805	17600.0	18260.0	17160.0	18250.0	54076.0
20260804	16200.0	17810.0	16200.0	17330.0	69502.0
20260803	15300.0	16880.0	14850.0	16160.0	49746.0
20260731	14180.0	15400.0	14080.0	15310.0	80606.0
20260730	13520.0	14700.0	13520.0	13800.0	52183.0
20260729	16000.0	16500.0	13190.0	14070.0	126687.0
20260728	17400.0	17780.0	15730.0	15980.0	75870.0
20260727	17310.0	18000.0	16180.0	17660.0	68518.0
20260724	17380.0	18300.0	17010.0	17100.0	59048.0
20260723	16300.0	17890.0	16030.0	17890.0	78977.0
20260722	16880.0	17010.0	16110.0	16300.0	78481.0
20260721	17100.0	17290.0	15880.0	16520.0	89458.0
20260720	18640.0	18910.0	17000.0	17100.0	74672.0
20260716	19080.0	19650.0	18200.0	19170.0	59895.0
20260715	18920.0	20150.0	18920.0	19660.0	68780.0
20260714	19710.0	20050.0	17400.0	18720.0	120677.0
20260713	21500.0	22350.0	19880.0	19900.0	73212.0
20260710	20250.0	22150.0	19980.0	21500.0	75173.0
20260709	20050.0	22100.0	19940.0	20300.0	82430.0
20260708	21450.0	21450.0	19170.0	20500.0	142838.0
20260707	20850.0	22150.0	20850.0	21750.0	80203.0
20260706	22350.0	22350.0	20500.0	20900.0	66563.0
20260703	22150.0	22600.0	20750.0	22000.0	59494.0
20260702	22500.0	23650.0	21400.0	21950.0	94065.0
20260701	22250.0	23300.0	21150.0	22950.0	89895.0
20260630	23300.0	23800.0	21850.0	22200.0	65664.0
20260629	20600.0	23750.0	20600.0	23700.0	132230.0
20260626	21150.0	22200.0	19800.0	20250.0	101926.0
20260625	22400.0	24600.0	21400.0	21400.0	193922.0
20260624	20200.0	23950.0	20100.0	22900.0	136966.0
20260623	22000.0	23150.0	20500.0	20500.0	88659.0
20260622	20050.0	23250.0	19970.0	22600.0	428269.0
20260619	25550.0	26100.0	23500.0	24050.0	48887.0
20260618	28200.0	28300.0	25400.0	25500.0	59661.0
20260617	27050.0	29250.0	25600.0	28150.0	83017.0
20260616	26350.0	28300.0	25650.0	27350.0	75101.0
20260615	28900.0	29000.0	26500.0	26500.0	44884.0
20260612	27850.0	28750.0	26900.0	27950.0	50546.0
20260611	26050.0	26950.0	25000.0	26900.0	61524.0
20260610	26150.0	27150.0	25050.0	26550.0	76658.0
20260609	24300.0	27600.0	24100.0	26150.0	91041.0
20260608	25300.0	27350.0	23700.0	24300.0	80240.0
20260605	30050.0	31350.0	27800.0	27800.0	37572.0
20260604	28000.0	30350.0	28000.0	30000.0	50011.0