0167Z0

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	7730.0	7820.0	7715.0	7815.0	370304.0
20260917	7425.0	7490.0	7390.0	7470.0	304934.0
20260916	7180.0	7230.0	7160.0	7215.0	175848.0
20260915	7160.0	7215.0	7145.0	7200.0	199126.0
20260914	7175.0	7175.0	7055.0	7090.0	395484.0
20260911	7245.0	7260.0	7180.0	7245.0	371351.0
20260910	7330.0	7345.0	7260.0	7305.0	430474.0
20260909	7640.0	7700.0	7620.0	7680.0	342807.0
20260908	7385.0	7460.0	7367.0	7410.0	612179.0
20260907	7360.0	7400.0	7315.0	7355.0	323386.0
20260904	7500.0	7550.0	7455.0	7530.0	365309.0
20260903	7390.0	7465.0	7365.0	7415.0	261345.0
20260902	7305.0	7365.0	7240.0	7245.0	301747.0
20260901	7515.0	7545.0	7470.0	7530.0	206527.0
20260831	7395.0	7500.0	7395.0	7445.0	322407.0
20260828	7825.0	7830.0	7725.0	7735.0	416794.0
20260827	7830.0	7860.0	7735.0	7775.0	511916.0
20260826	7810.0	7855.0	7770.0	7830.0	680818.0
20260825	7840.0	7935.0	7755.0	7935.0	548372.0
20260824	8305.0	8305.0	8075.0	8100.0	981907.0
20260821	8160.0	8185.0	8120.0	8185.0	281961.0
20260820	8425.0	8630.0	8420.0	8525.0	660640.0
20260819	8840.0	8870.0	8605.0	8640.0	593924.0
20260818	9245.0	9290.0	9005.0	9040.0	576011.0
20260814	8990.0	9020.0	8945.0	9010.0	499374.0
20260813	9070.0	9080.0	8985.0	9080.0	574478.0
20260812	8650.0	8767.0	8640.0	8765.0	489419.0
20260811	8525.0	8525.0	8430.0	8475.0	960352.0
20260810	8800.0	8965.0	8765.0	8965.0	1068616.0
20260807	8130.0	8150.0	8050.0	8095.0	484703.0
20260806	7795.0	7885.0	7745.0	7870.0	590934.0
20260805	8010.0	8115.0	7940.0	8015.0	1014738.0
20260804	7585.0	7725.0	7505.0	7715.0	874406.0
20260803	7095.0	7280.0	7055.0	7095.0	294986.0
20260731	7090.0	7190.0	7045.0	7105.0	580207.0
20260730	6795.0	6875.0	6695.0	6740.0	435435.0
20260729	7290.0	7340.0	6980.0	7085.0	525983.0
20260728	7515.0	7515.0	7270.0	7290.0	477206.0
20260727	7520.0	7530.0	7400.0	7515.0	467065.0
20260724	7795.0	7805.0	7650.0	7695.0	327633.0
20260723	7879.0	7914.0	7775.0	7825.0	1963273.0
20260722	8264.0	8364.0	8149.0	8149.0	799929.0
20260721	7660.0	7805.0	7620.0	7805.0	985217.0
20260720	7879.0	7929.0	7775.0	7805.0	745158.0
20260716	8419.0	8519.0	8334.0	8419.0	708203.0
20260715	8859.0	8989.0	8854.0	8934.0	882025.0
20260714	8749.0	8889.0	8654.0	8859.0	797580.0
20260713	9283.0	9323.0	9094.0	9109.0	987541.0
20260710	9683.0	9773.0	9643.0	9643.0	916885.0
20260709	9793.0	9873.0	9758.0	9868.0	977738.0
20260708	9958.0	9988.0	9793.0	9808.0	964923.0
20260707	10727.0	10727.0	10443.0	10568.0	776412.0
20260706	11227.0	11392.0	11087.0	11162.0	669011.0
20260703	11172.0	11282.0	11102.0	11207.0	1074360.0
20260702	11222.0	11342.0	11132.0	11182.0	2469897.0
20260701	11782.0	11872.0	11637.0	11742.0	2590218.0
20260630	11312.0	11427.0	11207.0	11417.0	2147720.0
20260629	10163.0	10333.0	10108.0	10333.0	2800754.0
20260626	9868.0	9868.0	9493.0	9528.0	2979626.0
20260625	10188.0	10413.0	9843.0	10038.0	3889161.0