0193W0

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	12485.0	12650.0	11985.0	12415.0	8718562.0
20260909	12560.0	13100.0	12400.0	12650.0	6048997.0
20260908	12785.0	13425.0	12510.0	12550.0	10631148.0
20260907	12335.0	12590.0	12110.0	12575.0	7685180.0
20260904	11165.0	11635.0	11155.0	11325.0	7561681.0
20260903	11270.0	11315.0	10310.0	10935.0	7813886.0
20260902	11050.0	11360.0	10875.0	10935.0	7415175.0
20260901	11495.0	12030.0	11265.0	11825.0	4332621.0
20260831	10960.0	11745.0	10555.0	11745.0	8628467.0
20260828	12010.0	12360.0	11505.0	11565.0	6367395.0
20260827	12750.0	12827.0	12060.0	12295.0	9058251.0
20260826	11555.0	12395.0	11435.0	11995.0	10685962.0
20260825	10900.0	11670.0	10540.0	11650.0	9612022.0
20260824	13060.0	13060.0	11405.0	11705.0	13509691.0
20260821	12650.0	14430.0	12525.0	14095.0	13654369.0
20260820	11760.0	13200.0	11400.0	12985.0	12341730.0
20260819	11235.0	11610.0	10875.0	11030.0	8483037.0
20260818	14340.0	14915.0	12625.0	12940.0	13573923.0
20260814	13595.0	13595.0	12805.0	13530.0	11137762.0
20260813	12810.0	13200.0	12475.0	12845.0	13680914.0
20260812	10800.0	12220.0	10565.0	11830.0	11608722.0
20260811	9525.0	10665.0	9395.0	10400.0	13631683.0
20260810	9980.0	10315.0	9480.0	9665.0	7546651.0
20260807	9940.0	10380.0	9535.0	9760.0	10890783.0
20260806	10600.0	11065.0	9450.0	9675.0	14931233.0
20260805	11600.0	11705.0	10915.0	11090.0	9470792.0
20260804	10905.0	10935.0	9445.0	10600.0	19617569.0
20260803	11390.0	11455.0	10360.0	10515.0	21425509.0
20260731	10495.0	13010.0	9900.0	12615.0	43400232.0
20260730	8755.0	9865.0	7925.0	8345.0	161975691.0
20260729	9805.0	10620.0	6800.0	8495.0	176420404.0
20260728	11200.0	11410.0	9335.0	9450.0	76277088.0
20260727	13180.0	13240.0	12035.0	12880.0	53184341.0
20260724	14140.0	14215.0	12130.0	12430.0	82782779.0
20260723	14345.0	14890.0	13900.0	14640.0	64255703.0
20260722	14855.0	15160.0	13550.0	13620.0	68220776.0
20260721	12285.0	13930.0	11910.0	13550.0	94693093.0
20260720	12290.0	13380.0	11725.0	12105.0	102998049.0
20260716	14095.0	14220.0	12870.0	13300.0	85374503.0
20260715	16005.0	16485.0	15220.0	15885.0	73458526.0
20260714	13250.0	14920.0	12500.0	14170.0	139718457.0
20260713	16870.0	17835.0	13115.0	13240.0	99196853.0
20260710	17595.0	18490.0	16650.0	17000.0	73178312.0
20260709	17120.0	17730.0	15005.0	16235.0	87160199.0
20260708	17120.0	18830.0	15595.0	16185.0	101967190.0
20260707	19825.0	20395.0	17100.0	18310.0	106628881.0
20260706	21645.0	22360.0	19550.0	21220.0	90120267.0
20260703	18050.0	20770.0	17275.0	20375.0	103175757.0
20260702	18525.0	19895.0	17000.0	17600.0	92915932.0
20260701	24450.0	25145.0	21010.0	21605.0	64895027.0
20260630	23090.0	25645.0	22515.0	24445.0	89822532.0
20260629	24135.0	24530.0	21765.0	23055.0	76177079.0
20260626	27700.0	28000.0	22380.0	24970.0	100337726.0
20260625	28170.0	28880.0	27320.0	28280.0	101739356.0
20260624	21905.0	25550.0	21905.0	25285.0	148352356.0
20260623	27820.0	28260.0	21270.0	21310.0	99399388.0
20260622	26600.0	29910.0	26550.0	28265.0	87190729.0
20260619	31695.0	31815.0	27220.0	28435.0	120986089.0
20260618	27205.0	29965.0	27035.0	29965.0	95267282.0
20260617	25000.0	27480.0	25000.0	27390.0	73489682.0