인벤테라

0007J0

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
20260917	10490.0	12970.0	9780.0	10800.0	1758926.0
20260916	10000.0	12160.0	9330.0	10420.0	1036678.0
20260915	8640.0	9690.0	8550.0	9690.0	45322.0
20260914	8670.0	8710.0	8400.0	8400.0	11006.0
20260911	8820.0	8830.0	8600.0	8770.0	8243.0
20260910	8840.0	9080.0	8700.0	8820.0	12937.0
20260909	8990.0	9090.0	8680.0	8980.0	15783.0
20260908	8490.0	9290.0	8230.0	8830.0	26714.0
20260907	8190.0	8410.0	8080.0	8390.0	13049.0
20260904	7900.0	8190.0	7790.0	8190.0	6815.0
20260903	8030.0	8120.0	7700.0	7890.0	11666.0
20260902	8170.0	8170.0	7890.0	8000.0	10253.0
20260901	8430.0	8500.0	7950.0	8280.0	25541.0
20260831	8540.0	8610.0	8010.0	8430.0	26472.0
20260828	8550.0	8740.0	8340.0	8720.0	15354.0
20260827	8500.0	8640.0	8490.0	8600.0	16884.0
20260826	8290.0	8640.0	8170.0	8630.0	13769.0
20260825	7860.0	8290.0	7420.0	8290.0	21971.0
20260824	7420.0	8000.0	7340.0	7950.0	22145.0
20260821	7720.0	7970.0	7180.0	7400.0	27955.0
20260820	7890.0	8040.0	7820.0	7970.0	5695.0
20260819	7600.0	7870.0	7600.0	7720.0	17114.0
20260818	8260.0	8260.0	7770.0	8010.0	18548.0
20260814	8480.0	8590.0	8220.0	8260.0	11564.0
20260813	8490.0	8570.0	8170.0	8350.0	16359.0
20260812	8420.0	8420.0	8110.0	8410.0	17204.0
20260811	8200.0	8490.0	8100.0	8420.0	25276.0
20260810	7780.0	8270.0	7780.0	8270.0	12364.0
20260807	7940.0	8050.0	7590.0	7840.0	24582.0
20260806	8140.0	8150.0	7810.0	7990.0	15014.0
20260805	7890.0	8050.0	7760.0	8050.0	15996.0
20260804	7250.0	7850.0	7250.0	7750.0	16966.0
20260803	6630.0	7470.0	6630.0	7300.0	24503.0
20260731	6330.0	6880.0	6260.0	6880.0	39737.0
20260730	6280.0	6530.0	6200.0	6220.0	30875.0
20260729	6950.0	6950.0	6090.0	6400.0	55609.0
20260728	7340.0	7340.0	6660.0	6950.0	28095.0
20260727	7310.0	7660.0	7270.0	7340.0	12996.0
20260724	7250.0	7550.0	7190.0	7380.0	19369.0
20260723	7050.0	7480.0	7030.0	7480.0	22725.0
20260722	7090.0	7390.0	7030.0	7030.0	23538.0
20260721	7130.0	7280.0	6980.0	7060.0	13606.0
20260720	7610.0	7780.0	7170.0	7180.0	24996.0
20260716	7960.0	8000.0	7460.0	7670.0	21946.0
20260715	7480.0	8040.0	7480.0	7960.0	21411.0
20260714	7850.0	7850.0	7230.0	7470.0	62514.0
20260713	8280.0	8610.0	7790.0	7850.0	38759.0
20260710	8280.0	8600.0	8280.0	8340.0	24180.0
20260709	8010.0	8450.0	7870.0	8130.0	37279.0
20260708	8780.0	8870.0	8140.0	8140.0	36980.0
20260707	8460.0	8980.0	8380.0	8870.0	56687.0
20260706	8300.0	8500.0	8080.0	8380.0	35547.0
20260703	8220.0	8400.0	7890.0	8270.0	84003.0
20260702	8760.0	8780.0	7930.0	8220.0	144446.0
20260701	8840.0	9480.0	8720.0	9450.0	30214.0
20260630	9500.0	9530.0	8840.0	8840.0	32363.0
20260629	7810.0	9650.0	7810.0	9530.0	82903.0
20260626	8360.0	8500.0	7770.0	8050.0	35686.0
20260625	8740.0	9150.0	8360.0	8420.0	32812.0
20260624	8810.0	9120.0	8570.0	9000.0	28919.0