0166N0

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
20260918	8090.0	8180.0	8070.0	8100.0	18912.0
20260917	8000.0	8055.0	7905.0	7945.0	24041.0
20260916	7710.0	7960.0	7705.0	7930.0	33038.0
20260915	7710.0	7925.0	7620.0	7725.0	30058.0
20260914	7820.0	7840.0	7660.0	7750.0	11932.0
20260911	7835.0	7940.0	7810.0	7940.0	16880.0
20260910	7905.0	8145.0	7780.0	8040.0	76965.0
20260909	7760.0	7980.0	7700.0	7945.0	21704.0
20260908	7810.0	7950.0	7655.0	7655.0	13016.0
20260907	7795.0	7930.0	7770.0	7770.0	32354.0
20260904	7460.0	7640.0	7455.0	7570.0	23808.0
20260903	7620.0	7620.0	7230.0	7370.0	29088.0
20260902	7445.0	7575.0	7355.0	7520.0	33713.0
20260901	7755.0	7775.0	7565.0	7660.0	36938.0
20260831	7605.0	7785.0	7340.0	7755.0	50332.0
20260828	7820.0	7840.0	7690.0	7765.0	46974.0
20260827	7685.0	7830.0	7570.0	7780.0	55069.0
20260826	7530.0	7595.0	7345.0	7480.0	23680.0
20260825	7320.0	7555.0	7030.0	7530.0	46982.0
20260824	7190.0	7500.0	7190.0	7345.0	71892.0
20260821	7585.0	7585.0	7165.0	7275.0	37999.0
20260820	7685.0	7710.0	7590.0	7595.0	91254.0
20260819	7285.0	7700.0	7250.0	7445.0	91615.0
20260818	7755.0	7990.0	7520.0	7555.0	81526.0
20260814	7790.0	7865.0	7495.0	7720.0	120723.0
20260813	7860.0	7915.0	7705.0	7705.0	113930.0
20260812	7725.0	7785.0	7490.0	7750.0	47975.0
20260811	7495.0	7810.0	7410.0	7655.0	82201.0
20260810	7195.0	7545.0	6975.0	7535.0	133806.0
20260807	7135.0	7215.0	6765.0	6980.0	133987.0
20260806	7070.0	7125.0	6780.0	6990.0	61072.0
20260805	7290.0	7290.0	6985.0	7175.0	65006.0
20260804	6600.0	6990.0	6555.0	6985.0	252299.0
20260803	6320.0	6690.0	6240.0	6420.0	109849.0
20260731	6105.0	6440.0	6015.0	6380.0	81045.0
20260730	5705.0	5870.0	5445.0	5525.0	43340.0
20260729	6380.0	6475.0	5440.0	5765.0	244661.0
20260728	6800.0	6805.0	6205.0	6310.0	61840.0
20260727	7190.0	7275.0	6990.0	7155.0	41763.0
20260724	7555.0	7555.0	7005.0	7070.0	36820.0
20260723	7325.0	7600.0	7230.0	7600.0	57542.0
20260722	7680.0	7775.0	7230.0	7230.0	31350.0
20260721	7425.0	7430.0	7130.0	7335.0	33760.0
20260720	7750.0	7860.0	7320.0	7420.0	66349.0
20260716	8250.0	8250.0	7865.0	7970.0	108099.0
20260715	8270.0	8450.0	8180.0	8450.0	604799.0
20260714	8125.0	8240.0	7530.0	8025.0	127470.0
20260713	8605.0	9010.0	8085.0	8125.0	96939.0
20260710	7885.0	8605.0	7885.0	8540.0	177195.0
20260709	7765.0	7980.0	7500.0	7695.0	72053.0
20260708	8035.0	8110.0	7540.0	7585.0	102869.0
20260707	8455.0	8615.0	7985.0	8170.0	168026.0
20260706	8920.0	8920.0	8260.0	8520.0	116629.0
20260703	8955.0	8970.0	8350.0	8970.0	58672.0
20260702	9535.0	9535.0	8850.0	8925.0	119214.0
20260701	9700.0	10095.0	9200.0	9850.0	342981.0
20260630	9375.0	9600.0	9250.0	9570.0	357340.0
20260629	8760.0	9260.0	8685.0	9210.0	178404.0
20260626	8920.0	9030.0	8435.0	8620.0	121566.0
20260625	9215.0	9355.0	8840.0	8945.0	71661.0