700029

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	55370.0	55370.0	53940.0	53940.0	194.0
20260909	52615.0	52615.0	52450.0	52450.0	2.0
20260908	50350.0	51810.0	50025.0	51765.0	4067.0
20260907	50300.0	50555.0	49695.0	50555.0	2016.0
20260904	50330.0	50345.0	49690.0	49690.0	48.0
20260903	49250.0	49805.0	48990.0	48990.0	2031.0
20260902	49710.0	51095.0	49235.0	49235.0	7991.0
20260901	45110.0	45370.0	45015.0	45370.0	13.0
20260831	43560.0	44095.0	43195.0	44050.0	7.0
20260828	42490.0	42490.0	42000.0	42000.0	5.0
20260827	40825.0	40825.0	40400.0	40500.0	70.0
20260826	39990.0	39990.0	39310.0	39710.0	75.0
20260825	44150.0	44380.0	43890.0	44380.0	12.0
20260824	45205.0	45205.0	45020.0	45020.0	2.0
20260821	45555.0	45555.0	45380.0	45425.0	3.0
20260820	43660.0	43660.0	43455.0	43455.0	2.0
20260819	44570.0	44570.0	44090.0	44090.0	71.0
20260818	44140.0	44300.0	43905.0	44300.0	132.0
20260814	40600.0	41185.0	40000.0	41090.0	744.0
20260813	41735.0	42255.0	41455.0	42255.0	14.0
20260812	42315.0	42870.0	42120.0	42870.0	883.0
20260811	41255.0	41255.0	41010.0	41190.0	78.0
20260810	37815.0	37950.0	37575.0	37950.0	852.0
20260807	37515.0	37815.0	36915.0	37365.0	230.0
20260806	34600.0	34600.0	34090.0	34430.0	4.0
20260805	35030.0	35680.0	34570.0	34570.0	744.0
20260804	40115.0	40115.0	39870.0	39960.0	52.0
20260803	40705.0	40705.0	39325.0	39325.0	1108.0
20260731	43770.0	43800.0	41550.0	41550.0	4050.0
20260730	44530.0	45950.0	44075.0	45950.0	570.0
20260729	42655.0	43320.0	42410.0	43320.0	54.0
20260728	43030.0	43120.0	42225.0	42890.0	414.0
20260727	45260.0	46965.0	45260.0	45490.0	835.0
20260724	55330.0	55580.0	53795.0	53795.0	258.0
20260723	50135.0	50765.0	49925.0	50265.0	500.0
20260722	46945.0	47955.0	46710.0	47955.0	378.0
20260721	44540.0	44540.0	44305.0	44400.0	8.0
20260720	45850.0	45865.0	45430.0	45835.0	891.0
20260716	41735.0	41735.0	41375.0	41375.0	104.0
20260715	41110.0	41550.0	40950.0	41550.0	60.0
20260714	41505.0	41785.0	40575.0	40575.0	453.0
20260713	36180.0	37090.0	35935.0	37090.0	118.0
20260710	34625.0	34780.0	34370.0	34455.0	120.0
20260709	37035.0	37055.0	36650.0	36960.0	1145.0
20260708	35520.0	35520.0	34725.0	35290.0	3330.0
20260707	32160.0	32450.0	31925.0	32450.0	3.0
20260706	31775.0	31775.0	31525.0	31525.0	2.0
20260703	32140.0	32140.0	31900.0	32070.0	13.0
20260702	31990.0	31990.0	31605.0	31610.0	370.0
20260701	33885.0	33885.0	33270.0	33270.0	112.0
20260630	33890.0	34160.0	33600.0	33600.0	22.0
20260629	33265.0	33785.0	33010.0	33785.0	35.0
20260626	35015.0	35220.0	34895.0	34895.0	965.0
20260625	33710.0	33710.0	32850.0	33090.0	2134.0
20260624	36230.0	36295.0	36005.0	36295.0	29.0
20260623	37805.0	37805.0	36290.0	36290.0	404.0
20260622	41095.0	41095.0	38645.0	38645.0	132.0
20260619	38770.0	39870.0	38325.0	39420.0	308.0
20260618	38615.0	38615.0	37030.0	37030.0	85.0
20260617	38855.0	38875.0	37615.0	38275.0	488.0