700036

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
20260902	2730.0	2740.0	2620.0	2715.0	658871.0
20260901	2590.0	2645.0	2510.0	2560.0	738737.0
20260831	2760.0	2840.0	2540.0	2540.0	1748680.0
20260828	2490.0	2595.0	2445.0	2595.0	913177.0
20260827	2375.0	2535.0	2365.0	2445.0	1077296.0
20260826	2595.0	2645.0	2490.0	2560.0	1332799.0
20260825	2895.0	3005.0	2565.0	2565.0	1771093.0
20260824	2510.0	2715.0	2480.0	2710.0	1549985.0
20260821	2560.0	2580.0	2455.0	2505.0	2088271.0
20260820	2680.0	2775.0	2445.0	2500.0	2997734.0
20260819	2950.0	3015.0	2770.0	2960.0	2045679.0
20260818	2435.0	2670.0	2295.0	2630.0	3591636.0
20260814	2480.0	2725.0	2480.0	2595.0	3188437.0
20260813	2765.0	2765.0	2625.0	2695.0	3099753.0
20260812	3135.0	3215.0	2845.0	2945.0	2102751.0
20260811	3490.0	3555.0	3195.0	3220.0	2543645.0
20260810	3555.0	3595.0	3290.0	3395.0	4012434.0
20260807	3375.0	3730.0	3235.0	3655.0	4013025.0
20260806	3200.0	3485.0	3155.0	3450.0	3495264.0
20260805	2980.0	3145.0	2935.0	3045.0	5265447.0
20260804	3230.0	3710.0	3205.0	3325.0	5375464.0
20260803	3290.0	3515.0	3275.0	3460.0	2777171.0
20260731	4115.0	4480.0	2985.0	3075.0	4744672.0
20260730	6465.0	6875.0	5620.0	6705.0	533832.0
20260729	5090.0	7080.0	4870.0	6155.0	773517.0
20260728	4800.0	5300.0	4745.0	5300.0	332747.0
20260727	4210.0	4510.0	4120.0	4145.0	285972.0
20260724	3870.0	4385.0	3870.0	4370.0	287086.0
20260723	3790.0	4050.0	3700.0	3745.0	242408.0
20260722	3480.0	4055.0	3380.0	4055.0	349471.0
20260721	4210.0	4385.0	3820.0	3965.0	310198.0
20260720	4165.0	4300.0	3780.0	4245.0	540843.0
20260716	3575.0	3850.0	3555.0	3815.0	364664.0
20260715	3365.0	3585.0	3035.0	3220.0	545840.0
20260714	4150.0	4685.0	3700.0	3950.0	557671.0
20260713	3475.0	4165.0	3320.0	4165.0	536876.0
20260710	3355.0	3655.0	3165.0	3435.0	532162.0
20260709	3650.0	4010.0	3415.0	3710.0	495102.0
20260708	3845.0	4030.0	3390.0	4030.0	548053.0
20260707	3320.0	3810.0	3225.0	3570.0	326556.0
20260706	2985.0	3370.0	2925.0	3195.0	177173.0
20260703	3430.0	4150.0	2995.0	3045.0	508285.0
20260702	3170.0	3500.0	3085.0	3475.0	233290.0
20260701	2630.0	2870.0	2580.0	2790.0	153783.0
20260630	2795.0	2875.0	2550.0	2660.0	223222.0
20260629	2760.0	2955.0	2710.0	2820.0	235608.0
20260626	2535.0	2860.0	2480.0	2730.0	656056.0
20260625	2465.0	2650.0	2390.0	2460.0	507177.0
20260624	2900.0	3130.0	2710.0	2845.0	676357.0
20260623	2430.0	3005.0	2430.0	2850.0	663580.0
20260622	2745.0	2745.0	2400.0	2400.0	301376.0
20260619	2410.0	2790.0	2405.0	2660.0	408731.0
20260618	2750.0	2770.0	2575.0	2615.0	165077.0
20260617	3020.0	3020.0	2785.0	2785.0	143222.0
20260616	2775.0	3010.0	2765.0	2915.0	103237.0
20260615	2800.0	2930.0	2785.0	2910.0	139732.0
20260612	2985.0	3060.0	2740.0	3025.0	552402.0
20260611	4120.0	4200.0	3475.0	3565.0	310526.0
20260610	3775.0	4055.0	3485.0	3920.0	386651.0
20260609	3990.0	4285.0	3500.0	3570.0	406017.0