700011

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	10375.0	10430.0	10375.0	10395.0	108.0
20260827	10340.0	10475.0	10340.0	10395.0	1266.0
20260826	9955.0	10155.0	9955.0	10145.0	7681.0
20260825	9720.0	9785.0	9720.0	9785.0	5825.0
20260824	9755.0	9895.0	9755.0	9875.0	3065.0
20260821	9130.0	9130.0	9130.0	9130.0	10.0
20260820	9035.0	9150.0	9000.0	9145.0	244.0
20260819	8620.0	8620.0	8620.0	8620.0	775.0
20260818	8740.0	8785.0	8700.0	8770.0	1242.0
20260814	8160.0	8210.0	8160.0	8210.0	2.0
20260813	8380.0	8400.0	8300.0	8305.0	416.0
20260812	7795.0	7795.0	7795.0	7795.0	2.0
20260811	7820.0	7820.0	7790.0	7810.0	254.0
20260810	7890.0	7890.0	7890.0	7890.0	30.0
20260807	7890.0	7890.0	7890.0	7890.0	1.0
20260806	7800.0	7800.0	7775.0	7775.0	32.0
20260805	7845.0	7880.0	7845.0	7880.0	120.0
20260804	8175.0	8210.0	8175.0	8175.0	125.0
20260803	7705.0	7795.0	7675.0	7795.0	1120.0
20260731	8035.0	8035.0	8035.0	8035.0	1550.0
20260730	8145.0	8145.0	8035.0	8125.0	1124.0
20260729	8520.0	8545.0	8520.0	8545.0	1477.0
20260728	8375.0	8375.0	8310.0	8340.0	763.0
20260727	8545.0	8545.0	8480.0	8510.0	319.0
20260724	8750.0	8810.0	8750.0	8790.0	41.0
20260723	8565.0	8695.0	8565.0	8695.0	165.0
20260722	8340.0	8360.0	8335.0	8335.0	99.0
20260721	8100.0	8100.0	8100.0	8100.0	2.0
20260720	8100.0	8100.0	8100.0	8100.0	82.0
20260716	8070.0	8165.0	8060.0	8060.0	970.0
20260715	7780.0	7825.0	7780.0	7825.0	503.0
20260714	7740.0	7790.0	7700.0	7790.0	278.0
20260713	8025.0	8060.0	7980.0	7980.0	653.0
20260710	7505.0	7505.0	7505.0	7505.0	1.0
20260709	7575.0	7600.0	7500.0	7600.0	796.0
20260708	7920.0	7920.0	7895.0	7895.0	465.0
20260707	7700.0	7835.0	7695.0	7730.0	651.0
20260706	7500.0	7555.0	7465.0	7545.0	535.0
20260703	7240.0	7260.0	7240.0	7260.0	20.0
20260702	7255.0	7300.0	7245.0	7245.0	31.0
20260701	7110.0	7135.0	7110.0	7135.0	1111.0
20260630	6850.0	6915.0	6850.0	6900.0	1239.0
20260629	7135.0	7135.0	7045.0	7075.0	205.0
20260626	7280.0	7305.0	7260.0	7295.0	694.0
20260625	7035.0	7035.0	6915.0	7010.0	576.0
20260624	7120.0	7120.0	7100.0	7100.0	28.0
20260623	7200.0	7200.0	7160.0	7165.0	947.0
20260622	7360.0	7360.0	7280.0	7290.0	71.0
20260619	7385.0	7385.0	7385.0	7385.0	101.0
20260618	7460.0	7495.0	7445.0	7455.0	121.0
20260617	7245.0	7290.0	7245.0	7290.0	3134.0
20260616	7235.0	7235.0	7185.0	7185.0	173.0
20260615	7125.0	7160.0	7045.0	7105.0	5099.0
20260612	7185.0	7210.0	7150.0	7200.0	1633.0
20260611	7460.0	7485.0	7355.0	7405.0	328.0
20260610	7450.0	7475.0	7450.0	7475.0	21.0
20260609	7470.0	7490.0	7430.0	7430.0	97.0
20260608	7430.0	7430.0	7325.0	7325.0	1948.0
20260605	7595.0	7600.0	7495.0	7565.0	2043.0
20260604	7875.0	7895.0	7665.0	7700.0	1241.0