700030

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	1811.0	1868.0	1798.0	1868.0	76985.0
20260909	1896.0	1995.0	1896.0	1910.0	41586.0
20260908	1991.0	2015.0	1920.0	1938.0	204992.0
20260907	2005.0	2250.0	1971.0	1982.0	134786.0
20260904	2050.0	2065.0	2035.0	2060.0	89426.0
20260903	2100.0	2145.0	2075.0	2140.0	25684.0
20260902	2115.0	2190.0	2050.0	2100.0	112459.0
20260901	2350.0	2355.0	2315.0	2330.0	73333.0
20260831	2460.0	2495.0	2380.0	2395.0	40420.0
20260828	2545.0	2570.0	2535.0	2560.0	42914.0
20260827	2660.0	2685.0	2630.0	2685.0	30753.0
20260826	2690.0	2760.0	2680.0	2710.0	91852.0
20260825	2455.0	2510.0	2420.0	2510.0	26542.0
20260824	2415.0	2485.0	2395.0	2445.0	30655.0
20260821	2420.0	2445.0	2365.0	2400.0	30362.0
20260820	2525.0	2535.0	2505.0	2515.0	15387.0
20260819	2565.0	2565.0	2505.0	2515.0	22380.0
20260818	2595.0	2600.0	2545.0	2550.0	76301.0
20260814	2840.0	2855.0	2780.0	2780.0	53089.0
20260813	2750.0	2795.0	2730.0	2735.0	24165.0
20260812	2720.0	2720.0	2670.0	2700.0	61838.0
20260811	2820.0	2820.0	2765.0	2765.0	73175.0
20260810	3065.0	3130.0	3035.0	3125.0	50246.0
20260807	3155.0	3170.0	3080.0	3170.0	26247.0
20260806	3395.0	3420.0	3300.0	3375.0	79644.0
20260805	3405.0	3470.0	3300.0	3390.0	97583.0
20260804	3010.0	3025.0	2935.0	2990.0	13437.0
20260803	2995.0	3070.0	2985.0	3070.0	50106.0
20260731	2770.0	2965.0	2750.0	2900.0	64230.0
20260730	2790.0	2850.0	2670.0	2675.0	33702.0
20260729	3010.0	3010.0	2910.0	2935.0	105992.0
20260728	3050.0	3125.0	3000.0	3025.0	75790.0
20260727	2855.0	2935.0	2820.0	2935.0	68674.0
20260724	2475.0	2505.0	2435.0	2505.0	68942.0
20260723	2775.0	2825.0	2690.0	2700.0	41026.0
20260722	2960.0	2990.0	2890.0	2890.0	135991.0
20260721	3145.0	3180.0	3120.0	3160.0	4726.0
20260720	3065.0	3082.0	3020.0	3045.0	102844.0
20260716	3420.0	3465.0	3380.0	3445.0	14971.0
20260715	3460.0	3475.0	3400.0	3470.0	15413.0
20260714	3515.0	3525.0	3390.0	3420.0	77872.0
20260713	4120.0	4155.0	3995.0	4060.0	34283.0
20260710	4385.0	4390.0	4305.0	4380.0	47665.0
20260709	4090.0	4230.0	4075.0	4220.0	39808.0
20260708	4385.0	4440.0	4270.0	4270.0	44592.0
20260707	4920.0	4920.0	4800.0	4820.0	26932.0
20260706	4965.0	5010.0	4855.0	4855.0	12557.0
20260703	5030.0	5030.0	4845.0	4845.0	31555.0
20260702	5050.0	5145.0	5050.0	5075.0	70874.0
20260701	4805.0	4865.0	4760.0	4850.0	34354.0
20260630	4715.0	4800.0	4675.0	4795.0	120949.0
20260629	4770.0	4835.0	4720.0	4780.0	103452.0
20260626	4635.0	4735.0	4565.0	4680.0	42511.0
20260625	4785.0	4925.0	4605.0	4820.0	119231.0
20260624	4465.0	4510.0	4200.0	4465.0	93212.0
20260623	4295.0	4455.0	4260.0	4420.0	152474.0
20260622	3875.0	4195.0	3875.0	4195.0	92627.0
20260619	4185.0	4202.0	4020.0	4035.0	297652.0
20260618	4105.0	4500.0	4095.0	4300.0	197371.0
20260617	4030.0	4175.0	3985.0	4100.0	283669.0