500051

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
20260827	1164.0	1164.0	1153.0	1157.0	420.0
20260826	1181.0	1181.0	1170.0	1171.0	429.0
20260825	1181.0	1181.0	1170.0	1173.0	52.0
20260824	1176.0	1176.0	1165.0	1175.0	38.0
20260821	1191.0	1191.0	1180.0	1187.0	491.0
20260820	1170.0	1173.0	1159.0	1173.0	4.0
20260819	1197.0	1197.0	1186.0	1186.0	423.0
20260818	1182.0	1182.0	1168.0	1179.0	402.0
20260814	1165.0	1166.0	1154.0	1156.0	622.0
20260813	1181.0	1181.0	1170.0	1170.0	539.0
20260812	1184.0	1185.0	1173.0	1183.0	33.0
20260811	1184.0	1184.0	1169.0	1176.0	32.0
20260810	1177.0	1177.0	1166.0	1169.0	209.0
20260807	1197.0	1197.0	1185.0	1185.0	606.0
20260806	1189.0	1189.0	1178.0	1186.0	1020.0
20260805	1200.0	1200.0	1176.0	1176.0	1832.0
20260804	1239.0	1239.0	1225.0	1225.0	537.0
20260803	1270.0	1270.0	1250.0	1250.0	841.0
20260731	1283.0	1283.0	1270.0	1270.0	121.0
20260730	1336.0	1337.0	1322.0	1337.0	385.0
20260729	1309.0	1314.0	1298.0	1309.0	3080.0
20260728	1335.0	1335.0	1324.0	1334.0	15.0
20260727	1303.0	1315.0	1292.0	1307.0	492.0
20260724	1341.0	1341.0	1324.0	1336.0	443.0
20260723	1314.0	1314.0	1300.0	1300.0	404.0
20260722	1312.0	1315.0	1301.0	1315.0	1002.0
20260721	1331.0	1331.0	1317.0	1317.0	8154.0
20260720	1335.0	1335.0	1321.0	1327.0	7062.0
20260716	1292.0	1292.0	1281.0	1285.0	43.0
20260715	1301.0	1301.0	1290.0	1290.0	389.0
20260714	1325.0	1325.0	1313.0	1313.0	2.0
20260713	1311.0	1315.0	1300.0	1315.0	383.0
20260710	1321.0	1321.0	1310.0	1318.0	388.0
20260709	1339.0	1339.0	1328.0	1333.0	381.0
20260708	1353.0	1353.0	1342.0	1342.0	2.0
20260707	1342.0	1342.0	1331.0	1336.0	753.0
20260706	1352.0	1352.0	1341.0	1350.0	1945.0
20260703	1372.0	1372.0	1341.0	1341.0	805.0
20260702	1381.0	1381.0	1370.0	1371.0	74.0
20260701	1374.0	1374.0	1363.0	1373.0	61.0
20260630	1386.0	1386.0	1375.0	1375.0	69.0
20260629	1399.0	1404.0	1388.0	1404.0	206.0
20260626	1413.0	1425.0	1402.0	1424.0	412.0
20260625	1395.0	1395.0	1381.0	1381.0	724.0
20260624	1395.0	1395.0	1382.0	1395.0	384.0
20260623	1369.0	1378.0	1358.0	1378.0	352.0
20260622	1366.0	1366.0	1355.0	1355.0	371.0
20260619	1354.0	1367.0	1343.0	1346.0	449.0
20260618	1351.0	1351.0	1339.0	1339.0	498.0
20260617	1324.0	1324.0	1309.0	1309.0	1002.0
20260616	1317.0	1317.0	1305.0	1305.0	811.0
20260615	1333.0	1333.0	1312.0	1312.0	269.0
20260612	1373.0	1380.0	1362.0	1380.0	696.0
20260611	1439.0	1439.0	1413.0	1413.0	409.0
20260610	1393.0	1393.0	1382.0	1390.0	7296.0
20260609	1358.0	1358.0	1357.0	1357.0	6822.0
20260608	1411.0	1411.0	1388.0	1390.0	7130.0
20260605	1333.0	1334.0	1322.0	1334.0	4.0
20260604	1341.0	1341.0	1329.0	1339.0	378.0
20260602	1307.0	1307.0	1296.0	1303.0	3.0