570127

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	34355.0	34625.0	33930.0	34625.0	257.0
20260827	32605.0	34255.0	32530.0	33930.0	480.0
20260826	35640.0	35640.0	33790.0	34365.0	399.0
20260825	37660.0	38415.0	35140.0	35140.0	1333.0
20260824	33435.0	36000.0	33435.0	35640.0	4073.0
20260821	35265.0	35350.0	32835.0	33405.0	14111.0
20260820	36675.0	37605.0	33550.0	34340.0	13135.0
20260819	38790.0	39810.0	38200.0	39380.0	4734.0
20260818	32270.0	35520.0	31245.0	35520.0	8565.0
20260814	33755.0	35150.0	33700.0	34080.0	3533.0
20260813	36030.0	36960.0	34785.0	35955.0	2665.0
20260812	41180.0	41180.0	37460.0	38580.0	3306.0
20260811	44215.0	44215.0	42100.0	42100.0	144.0
20260810	42955.0	42955.0	42790.0	42790.0	2.0
20260807	41705.0	44450.0	40910.0	43425.0	1040.0
20260806	37060.0	42850.0	37060.0	42850.0	6527.0
20260805	37960.0	39215.0	37830.0	38515.0	374.0
20260804	42085.0	46000.0	41385.0	43700.0	6025.0
20260803	41315.0	43200.0	41315.0	43200.0	2793.0
20260731	53940.0	53940.0	38350.0	38350.0	8651.0
20260730	60805.0	62750.0	54505.0	62335.0	8764.0
20260729	52595.0	67875.0	50205.0	60765.0	29936.0
20260728	49210.0	53220.0	48660.0	53220.0	940.0
20260727	42795.0	45570.0	42795.0	43525.0	4319.0
20260724	41125.0	45175.0	40930.0	44910.0	5573.0
20260723	41390.0	41560.0	39685.0	39750.0	938.0
20260722	39680.0	43445.0	38425.0	43445.0	8739.0
20260721	47465.0	48895.0	42760.0	43470.0	34968.0
20260720	47890.0	48275.0	43880.0	48005.0	11333.0
20260716	42075.0	44830.0	41900.0	44225.0	1196.0
20260715	37560.0	39260.0	36635.0	38390.0	4848.0
20260714	44950.0	48865.0	42320.0	43915.0	17527.0
20260713	38300.0	45145.0	37410.0	44905.0	14413.0
20260710	36000.0	37915.0	35035.0	37120.0	2523.0
20260709	37150.0	41750.0	36670.0	39975.0	1791.0
20260708	39240.0	40610.0	35325.0	40120.0	44574.0
20260707	32860.0	32860.0	32860.0	32860.0	0.0