580051

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	10060.0	10290.0	10060.0	10165.0	7356.0
20260827	9440.0	10240.0	9440.0	9840.0	24726.0
20260826	8680.0	8940.0	8615.0	8935.0	3817.0
20260825	8585.0	8685.0	8575.0	8680.0	2718.0
20260824	8800.0	8895.0	8745.0	8765.0	1666.0
20260821	8585.0	8700.0	8565.0	8700.0	1395.0
20260820	8500.0	8650.0	8450.0	8610.0	2653.0
20260819	8320.0	8340.0	8205.0	8315.0	1639.0
20260818	8410.0	8575.0	8410.0	8510.0	4373.0
20260814	8120.0	8255.0	8100.0	8225.0	5452.0
20260813	8065.0	8105.0	8005.0	8105.0	7262.0
20260812	7760.0	7890.0	7580.0	7890.0	3226.0
20260811	7955.0	7955.0	7750.0	7870.0	3567.0
20260810	7760.0	8155.0	7695.0	8155.0	12243.0
20260807	7760.0	7760.0	7545.0	7595.0	7731.0
20260806	7880.0	7915.0	7815.0	7900.0	1073.0
20260805	7915.0	7915.0	7685.0	7765.0	13996.0
20260804	7850.0	8160.0	7850.0	8115.0	1883.0
20260803	8125.0	8125.0	7735.0	7735.0	3294.0
20260731	8470.0	8490.0	8280.0	8280.0	1679.0
20260730	8505.0	8645.0	8400.0	8610.0	1543.0
20260729	8810.0	8815.0	8605.0	8715.0	2155.0
20260728	8905.0	8905.0	8525.0	8560.0	3418.0
20260727	9515.0	9515.0	8900.0	9125.0	2770.0
20260724	9845.0	9845.0	9555.0	9750.0	5155.0
20260723	9500.0	9905.0	9500.0	9845.0	3352.0
20260722	9240.0	9330.0	9200.0	9245.0	3422.0
20260721	8965.0	9140.0	8940.0	9030.0	10150.0
20260720	9325.0	9565.0	9255.0	9275.0	4396.0
20260716	8710.0	9245.0	8710.0	9075.0	11231.0
20260715	8300.0	8395.0	8300.0	8335.0	4870.0
20260714	8135.0	8230.0	8090.0	8230.0	7872.0
20260713	8005.0	8600.0	8005.0	8345.0	7567.0
20260710	7680.0	7850.0	7680.0	7745.0	1403.0
20260709	7555.0	7555.0	7385.0	7490.0	1122.0
20260708	7800.0	7855.0	7750.0	7750.0	2071.0
20260707	7645.0	7815.0	7580.0	7645.0	3121.0
20260706	7600.0	7665.0	7565.0	7630.0	791.0
20260703	7445.0	7555.0	7425.0	7490.0	1830.0
20260702	7530.0	7590.0	7495.0	7575.0	3450.0
20260701	7295.0	7520.0	7280.0	7485.0	3464.0
20260630	7075.0	7125.0	7005.0	7125.0	1087.0
20260629	7250.0	7290.0	7165.0	7180.0	1943.0
20260626	7515.0	7515.0	7410.0	7460.0	4560.0
20260625	7400.0	7465.0	7400.0	7405.0	3626.0
20260624	7410.0	7415.0	7340.0	7400.0	6387.0
20260623	7600.0	7750.0	7570.0	7580.0	13011.0
20260622	7805.0	7945.0	7685.0	7685.0	4019.0
20260619	7810.0	7920.0	7745.0	7775.0	6637.0
20260618	7755.0	8035.0	7755.0	8010.0	15109.0
20260617	7420.0	7620.0	7420.0	7580.0	24114.0
20260616	7405.0	7405.0	7215.0	7215.0	7431.0
20260615	7460.0	7460.0	7050.0	7155.0	1914.0
20260612	8035.0	8035.0	7310.0	7455.0	4031.0
20260611	7455.0	7475.0	7340.0	7375.0	1241.0
20260610	7415.0	7485.0	7345.0	7485.0	9574.0
20260609	7550.0	7550.0	7280.0	7285.0	13273.0
20260608	7300.0	7395.0	7220.0	7240.0	1822.0
20260605	7315.0	7365.0	7270.0	7330.0	4678.0
20260604	7755.0	7755.0	7275.0	7310.0	6836.0