530031

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
20260910	3155.0	3170.0	3040.0	3045.0	412625.0
20260909	3000.0	3020.0	2945.0	2985.0	215984.0
20260908	2890.0	2985.0	2855.0	2975.0	216953.0
20260907	2880.0	2920.0	2820.0	2895.0	291322.0
20260904	2865.0	2895.0	2820.0	2835.0	303790.0
20260903	2800.0	2850.0	2740.0	2755.0	345336.0
20260902	2830.0	2930.0	2810.0	2830.0	914423.0
20260901	2570.0	2620.0	2555.0	2590.0	252918.0
20260831	2480.0	2555.0	2435.0	2525.0	562504.0
20260828	2415.0	2425.0	2375.0	2385.0	351696.0
20260827	2320.0	2335.0	2290.0	2300.0	171572.0
20260826	2285.0	2375.0	2240.0	2275.0	442377.0
20260825	2525.0	2560.0	2475.0	2485.0	385181.0
20260824	2585.0	2590.0	2515.0	2550.0	512696.0
20260821	2600.0	2625.0	2580.0	2615.0	580385.0
20260820	2485.0	2530.0	2485.0	2520.0	321690.0
20260819	2550.0	2570.0	2515.0	2520.0	358310.0
20260818	2515.0	2560.0	2495.0	2560.0	419211.0
20260814	2310.0	2375.0	2280.0	2375.0	372491.0
20260813	2385.0	2420.0	2335.0	2420.0	449570.0
20260812	2405.0	2465.0	2405.0	2440.0	670239.0
20260811	2345.0	2395.0	2330.0	2395.0	953991.0
20260810	2150.0	2190.0	2115.0	2130.0	891708.0
20260807	2135.0	2165.0	2115.0	2115.0	1500168.0
20260806	1970.0	2015.0	1950.0	1990.0	723784.0
20260805	1995.0	2040.0	1937.0	1993.0	1683144.0
20260804	2280.0	2340.0	2270.0	2315.0	865097.0
20260803	2315.0	2325.0	2215.0	2220.0	1032119.0
20260731	2490.0	2520.0	2350.0	2395.0	1434556.0
20260730	2550.0	2640.0	2480.0	2640.0	1208235.0
20260729	2435.0	2500.0	2400.0	2450.0	1241968.0
20260728	2450.0	2480.0	2370.0	2455.0	1930378.0
20260727	2605.0	2700.0	2555.0	2575.0	2397835.0
20260724	3150.0	3185.0	3055.0	3085.0	2153892.0
20260723	2875.0	2910.0	2850.0	2890.0	1389790.0
20260722	2670.0	2760.0	2665.0	2760.0	1487965.0
20260721	2550.0	2550.0	2490.0	2505.0	1263907.0
20260720	2645.0	2650.0	2600.0	2640.0	2083168.0
20260716	2375.0	2395.0	2325.0	2360.0	885584.0
20260715	2350.0	2405.0	2330.0	2335.0	1041320.0
20260714	2330.0	2430.0	2310.0	2400.0	2324230.0
20260713	2060.0	2145.0	2055.0	2110.0	1727934.0
20260710	1977.0	2015.0	1958.0	1976.0	707194.0
20260709	2100.0	2120.0	2030.0	2045.0	1270322.0
20260708	2015.0	2035.0	1979.0	2025.0	1477420.0
20260707	1828.0	1871.0	1828.0	1868.0	360295.0
20260706	1804.0	1868.0	1804.0	1855.0	716361.0
20260703	1832.0	1880.0	1821.0	1851.0	643388.0
20260702	1828.0	1828.0	1802.0	1820.0	1341857.0
20260701	1927.0	1939.0	1907.0	1915.0	315980.0
20260630	1928.0	1969.0	1918.0	1918.0	593903.0
20260629	1901.0	1929.0	1880.0	1928.0	884596.0
20260626	2000.0	2030.0	1938.0	1955.0	1083320.0
20260625	1921.0	1946.0	1880.0	1902.0	1120622.0
20260624	2070.0	2105.0	2030.0	2080.0	1132719.0
20260623	2160.0	2170.0	2075.0	2095.0	870408.0
20260622	2340.0	2360.0	2200.0	2210.0	1625486.0
20260619	2210.0	2300.0	2195.0	2280.0	1693240.0
20260618	2195.0	2205.0	2090.0	2105.0	2241264.0
20260617	2225.0	2230.0	2140.0	2195.0	2120111.0