제이피아이헬스케어

0010V0

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
20260821	9010.0	9050.0	8650.0	9000.0	3574.0
20260820	9300.0	9300.0	8850.0	9050.0	8668.0
20260819	8940.0	9290.0	8660.0	9280.0	3912.0
20260818	8880.0	9000.0	8630.0	8950.0	4018.0
20260814	9420.0	9420.0	8860.0	8880.0	8952.0
20260813	9580.0	9590.0	9350.0	9360.0	8796.0
20260812	9490.0	9680.0	9420.0	9580.0	6830.0
20260811	9500.0	9600.0	9220.0	9550.0	13947.0
20260810	9600.0	9600.0	9420.0	9480.0	12993.0
20260807	9390.0	9550.0	9240.0	9490.0	19407.0
20260806	9200.0	9420.0	9050.0	9390.0	13253.0
20260805	8990.0	9200.0	8810.0	9200.0	17539.0
20260804	8530.0	8990.0	8530.0	8990.0	12458.0
20260803	8760.0	8800.0	8540.0	8700.0	13902.0
20260731	8680.0	8700.0	8250.0	8700.0	12015.0
20260730	8170.0	8340.0	7900.0	8270.0	15094.0
20260729	8140.0	8390.0	7550.0	7810.0	26024.0
20260728	7960.0	8200.0	7860.0	7860.0	12757.0
20260727	8410.0	8720.0	8020.0	8020.0	14311.0
20260724	8610.0	8610.0	8320.0	8460.0	13101.0
20260723	8450.0	8480.0	8250.0	8470.0	9026.0
20260722	8440.0	8510.0	8170.0	8250.0	14810.0
20260721	7890.0	8430.0	7780.0	8300.0	33770.0
20260720	7900.0	7940.0	7300.0	7890.0	14058.0
20260716	7800.0	8220.0	7600.0	8000.0	14007.0
20260715	7330.0	7800.0	7300.0	7800.0	9235.0
20260714	6880.0	7370.0	6880.0	7330.0	16334.0
20260713	7450.0	7450.0	7070.0	7240.0	7605.0
20260710	7400.0	7450.0	7310.0	7430.0	7695.0
20260709	7050.0	7400.0	7050.0	7340.0	5306.0
20260708	6990.0	7500.0	6990.0	7210.0	11816.0
20260707	7200.0	7450.0	7080.0	7230.0	3477.0
20260706	7030.0	7250.0	7030.0	7200.0	4351.0
20260703	7110.0	7210.0	7000.0	7190.0	3057.0
20260702	7330.0	7400.0	6950.0	7170.0	6200.0
20260701	7300.0	7390.0	6810.0	7360.0	10305.0
20260630	7030.0	7330.0	7030.0	7330.0	5641.0
20260629	6950.0	7560.0	6900.0	7360.0	11155.0
20260626	7370.0	7490.0	6900.0	6990.0	11692.0
20260625	7400.0	7590.0	7170.0	7430.0	11703.0
20260624	7450.0	7700.0	7410.0	7470.0	8935.0
20260623	7630.0	7910.0	7530.0	7530.0	15803.0
20260622	8000.0	8000.0	7660.0	7710.0	35500.0
20260619	8500.0	8510.0	7810.0	8040.0	25438.0
20260618	9050.0	9500.0	8450.0	8550.0	39452.0
20260617	8390.0	9350.0	8300.0	8970.0	65423.0
20260616	8290.0	8480.0	8200.0	8300.0	4960.0
20260615	8400.0	8720.0	8020.0	8290.0	28352.0
20260612	8090.0	8450.0	8090.0	8400.0	7977.0
20260611	8120.0	8250.0	7730.0	8090.0	7887.0
20260610	8220.0	8300.0	7950.0	8120.0	11022.0
20260609	7980.0	8360.0	7980.0	8110.0	33862.0
20260608	8300.0	8600.0	8000.0	8350.0	15228.0
20260605	8610.0	8670.0	8340.0	8600.0	8208.0
20260604	8380.0	8790.0	8220.0	8680.0	14932.0
20260602	8660.0	8780.0	8340.0	8440.0	16357.0
20260601	9380.0	9380.0	8300.0	8730.0	32617.0
20260529	9120.0	9160.0	8670.0	8760.0	27025.0
20260528	9380.0	9590.0	9010.0	9160.0	25674.0
20260527	9750.0	9750.0	9120.0	9380.0	26873.0