760028

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	3245.0	3380.0	3200.0	3370.0	1519528.0
20260827	3020.0	3300.0	2960.0	3200.0	1755737.0
20260826	3375.0	3455.0	3220.0	3275.0	2398141.0
20260825	3650.0	3815.0	3290.0	3335.0	2780129.0
20260824	3160.0	3445.0	3135.0	3435.0	2536386.0
20260821	3235.0	3285.0	3090.0	3130.0	2976795.0
20260820	3485.0	3605.0	3125.0	3130.0	5383075.0
20260819	3805.0	3875.0	3500.0	3815.0	5134997.0
20260818	3045.0	3425.0	2830.0	3360.0	6969106.0
20260814	3105.0	3455.0	3100.0	3250.0	2228565.0
20260813	3500.0	3580.0	3305.0	3425.0	2877612.0
20260812	4200.0	4270.0	3685.0	3845.0	2073988.0
20260811	4665.0	4800.0	4305.0	4340.0	1302496.0
20260810	4665.0	4775.0	4385.0	4535.0	1469180.0
20260807	4440.0	4960.0	4100.0	4785.0	4201525.0
20260806	4185.0	4600.0	4125.0	4595.0	2213104.0
20260805	3840.0	4055.0	3810.0	3900.0	1358612.0
20260804	4190.0	4835.0	4145.0	4310.0	1883572.0
20260803	4545.0	4955.0	4240.0	4500.0	2417504.0
20260731	7200.0	7750.0	4200.0	4225.0	4553903.0
20260730	8540.0	9370.0	7635.0	9085.0	532427.0
20260729	7030.0	9600.0	6610.0	8345.0	801331.0
20260728	6530.0	7230.0	6425.0	7230.0	214290.0
20260727	5450.0	6100.0	5450.0	5595.0	398142.0
20260724	5100.0	5805.0	5100.0	5800.0	295458.0
20260723	4885.0	5280.0	4785.0	4950.0	612805.0
20260722	4330.0	5225.0	4295.0	5215.0	516299.0
20260721	5520.0	5765.0	4980.0	5095.0	290962.0
20260720	5420.0	5685.0	5035.0	5590.0	806406.0
20260716	4810.0	5100.0	4710.0	5045.0	451690.0
20260715	4510.0	4605.0	3930.0	4190.0	722744.0
20260714	5720.0	6365.0	5280.0	5385.0	651226.0
20260713	4700.0	5720.0	4560.0	5720.0	563705.0
20260710	4580.0	4865.0	4265.0	4620.0	656852.0
20260709	4930.0	5525.0	4665.0	5010.0	532083.0
20260708	5260.0	5730.0	4610.0	5400.0	533511.0
20260707	4440.0	5170.0	4295.0	4830.0	499876.0
20260706	3880.0	4400.0	3795.0	4215.0	412291.0
20260703	4405.0	4975.0	3960.0	4025.0	606837.0
20260702	3885.0	4485.0	3885.0	4380.0	688023.0
20260701	3245.0	3750.0	3220.0	3590.0	307218.0
20260630	3360.0	3490.0	3170.0	3285.0	159577.0
20260629	3250.0	3590.0	3240.0	3395.0	311923.0
20260626	3045.0	3400.0	3015.0	3230.0	596867.0
20260625	2955.0	3180.0	2925.0	2960.0	295173.0
20260624	3475.0	3740.0	3230.0	3385.0	1013237.0
20260623	2975.0	3630.0	2950.0	3630.0	732324.0
20260622	3265.0	3275.0	2910.0	2910.0	405851.0
20260619	2845.0	3325.0	2725.0	3150.0	580104.0
20260618	3185.0	3250.0	3040.0	3055.0	263182.0
20260617	3390.0	3400.0	3185.0	3185.0	200989.0
20260616	3005.0	3380.0	3005.0	3315.0	210176.0
20260615	3065.0	3185.0	3010.0	3160.0	377354.0
20260612	3365.0	3515.0	2855.0	3180.0	597716.0
20260611	4570.0	4655.0	3910.0	4005.0	333735.0
20260610	4120.0	4520.0	3855.0	4325.0	376900.0
20260609	4440.0	4760.0	3855.0	3940.0	653095.0
20260608	5060.0	5165.0	4605.0	5165.0	507120.0
20260605	4165.0	4370.0	3950.0	4295.0	650464.0
20260604	3975.0	3995.0	3660.0	3765.0	183706.0