채비

0011T0

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	5380.0	5650.0	5030.0	5310.0	375942.0
20260909	5350.0	5370.0	5000.0	5370.0	359060.0
20260908	4700.0	5900.0	4600.0	5310.0	1155769.0
20260907	4565.0	4835.0	4540.0	4695.0	71943.0
20260904	4425.0	4750.0	4425.0	4555.0	141572.0
20260903	4630.0	4775.0	4335.0	4395.0	126981.0
20260902	4775.0	4775.0	4560.0	4620.0	82793.0
20260901	4910.0	5100.0	4730.0	4780.0	87852.0
20260831	4995.0	4995.0	4720.0	4945.0	72617.0
20260828	4945.0	5050.0	4780.0	5010.0	73947.0
20260827	4750.0	4985.0	4715.0	4945.0	128750.0
20260826	4710.0	4815.0	4570.0	4785.0	78771.0
20260825	4655.0	4715.0	4300.0	4650.0	150272.0
20260824	4895.0	4900.0	4500.0	4655.0	85680.0
20260821	4975.0	4980.0	4630.0	4680.0	140369.0
20260820	4970.0	5290.0	4955.0	5030.0	97573.0
20260819	5000.0	5360.0	4900.0	4930.0	118522.0
20260818	5300.0	5370.0	5040.0	5130.0	148844.0
20260814	5300.0	5570.0	5220.0	5290.0	144691.0
20260813	5270.0	5550.0	5200.0	5300.0	222730.0
20260812	5170.0	5260.0	4990.0	5230.0	143370.0
20260811	5060.0	5170.0	4890.0	5120.0	158759.0
20260810	4980.0	5080.0	4800.0	5050.0	180308.0
20260807	4780.0	5100.0	4615.0	4735.0	172906.0
20260806	4815.0	4945.0	4660.0	4765.0	126287.0
20260805	4700.0	4890.0	4625.0	4850.0	190458.0
20260804	4050.0	4590.0	4050.0	4585.0	231636.0
20260803	3950.0	4300.0	3915.0	4145.0	203128.0
20260731	3795.0	4170.0	3795.0	4085.0	366851.0
20260730	3625.0	3960.0	3620.0	3620.0	316205.0
20260729	4210.0	4365.0	3555.0	3730.0	489202.0
20260728	4730.0	4730.0	4160.0	4345.0	241752.0
20260727	4920.0	5090.0	4750.0	4820.0	152203.0
20260724	5290.0	5290.0	4870.0	4875.0	210238.0
20260723	5060.0	5380.0	4960.0	5380.0	172878.0
20260722	5130.0	5350.0	5010.0	5060.0	223834.0
20260721	4935.0	5130.0	4775.0	5030.0	171275.0
20260720	5030.0	5190.0	4900.0	4940.0	184600.0
20260716	5840.0	5930.0	5210.0	5260.0	189777.0
20260715	5280.0	6240.0	5280.0	5840.0	889958.0
20260714	5290.0	5390.0	4955.0	5200.0	233168.0
20260713	5910.0	6130.0	5340.0	5340.0	269600.0
20260710	5540.0	6000.0	5540.0	5900.0	197147.0
20260709	5580.0	5850.0	5410.0	5540.0	157175.0
20260708	6100.0	6100.0	5530.0	5570.0	310678.0
20260707	6420.0	6560.0	5950.0	6130.0	203161.0
20260706	6500.0	6700.0	6100.0	6420.0	172406.0
20260703	6430.0	6700.0	6020.0	6700.0	154769.0
20260702	7000.0	7000.0	6410.0	6430.0	252046.0
20260701	6690.0	6950.0	6420.0	6900.0	242902.0
20260630	6920.0	7120.0	6580.0	6690.0	275984.0
20260629	5770.0	7380.0	5770.0	6920.0	1308802.0
20260626	6130.0	6320.0	5770.0	5930.0	324640.0
20260625	6610.0	6860.0	6110.0	6130.0	319309.0
20260624	6420.0	7050.0	6400.0	6620.0	351004.0
20260623	7200.0	7400.0	6340.0	6440.0	399019.0
20260622	7750.0	7890.0	7010.0	7200.0	383463.0
20260619	8200.0	8990.0	7560.0	7750.0	456011.0
20260618	9020.0	9050.0	8160.0	8200.0	273683.0
20260617	9380.0	9380.0	8850.0	8940.0	234008.0