한국전자인증

041460

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
20260917	3440.0	3495.0	3395.0	3460.0	24723.0
20260916	3460.0	3545.0	3390.0	3475.0	37129.0
20260915	3470.0	3800.0	3430.0	3495.0	360285.0
20260914	3475.0	3550.0	3440.0	3470.0	41103.0
20260911	3485.0	3570.0	3450.0	3475.0	33797.0
20260910	3520.0	3520.0	3445.0	3470.0	26079.0
20260909	3525.0	3540.0	3450.0	3520.0	27059.0
20260908	3540.0	3545.0	3410.0	3530.0	24017.0
20260907	3545.0	3570.0	3495.0	3545.0	25995.0
20260904	3500.0	3575.0	3500.0	3560.0	25371.0
20260903	3530.0	3535.0	3430.0	3480.0	29821.0
20260902	3585.0	3585.0	3470.0	3525.0	9781.0
20260901	3590.0	3600.0	3540.0	3585.0	10900.0
20260831	3580.0	3600.0	3515.0	3590.0	55914.0
20260828	3515.0	3665.0	3475.0	3585.0	97738.0
20260827	3575.0	3580.0	3465.0	3515.0	37633.0
20260826	3605.0	3605.0	3530.0	3575.0	25025.0
20260825	3465.0	3600.0	3445.0	3600.0	55730.0
20260824	3380.0	3490.0	3365.0	3490.0	59692.0
20260821	3385.0	3400.0	3285.0	3375.0	32502.0
20260820	3305.0	3410.0	3305.0	3380.0	31145.0
20260819	3315.0	3375.0	3270.0	3285.0	40152.0
20260818	3425.0	3435.0	3325.0	3350.0	75821.0
20260814	3420.0	3445.0	3355.0	3405.0	21741.0
20260813	3440.0	3505.0	3395.0	3420.0	31811.0
20260812	3530.0	3530.0	3400.0	3470.0	52986.0
20260811	3410.0	3500.0	3410.0	3480.0	22710.0
20260810	3405.0	3450.0	3385.0	3450.0	14621.0
20260807	3365.0	3400.0	3320.0	3400.0	24780.0
20260806	3360.0	3365.0	3260.0	3360.0	22782.0
20260805	3355.0	3400.0	3300.0	3360.0	26319.0
20260804	3200.0	3340.0	3200.0	3335.0	31717.0
20260803	3280.0	3320.0	3205.0	3250.0	25616.0
20260731	3225.0	3400.0	3225.0	3280.0	34935.0
20260730	2990.0	3350.0	2990.0	3200.0	91437.0
20260729	3275.0	3420.0	3080.0	3140.0	184916.0
20260728	3490.0	3495.0	3275.0	3310.0	118323.0
20260727	3410.0	3515.0	3385.0	3490.0	61631.0
20260724	3430.0	3500.0	3315.0	3400.0	33148.0
20260723	3400.0	3485.0	3370.0	3455.0	88194.0
20260722	3405.0	3495.0	3375.0	3425.0	82380.0
20260721	3365.0	3445.0	3355.0	3395.0	60361.0
20260720	3465.0	3470.0	3320.0	3400.0	51503.0
20260716	3465.0	3540.0	3465.0	3465.0	94441.0
20260715	3445.0	3580.0	3445.0	3490.0	69803.0
20260714	3425.0	3560.0	3385.0	3425.0	291209.0
20260713	3495.0	3550.0	3330.0	3390.0	93413.0
20260710	3335.0	3535.0	3335.0	3495.0	79843.0
20260709	3325.0	3440.0	3300.0	3345.0	100767.0
20260708	3330.0	3415.0	3200.0	3325.0	113128.0
20260707	3575.0	3610.0	3305.0	3335.0	169674.0
20260706	3685.0	3750.0	3595.0	3595.0	72354.0
20260703	3620.0	3685.0	3550.0	3685.0	100980.0
20260702	3600.0	3690.0	3535.0	3620.0	89843.0
20260701	3565.0	3670.0	3515.0	3600.0	109897.0
20260630	3565.0	3600.0	3460.0	3565.0	66404.0
20260629	3260.0	3580.0	3260.0	3565.0	82987.0
20260626	3385.0	3515.0	3250.0	3275.0	151697.0
20260625	3510.0	3615.0	3335.0	3385.0	85096.0
20260624	3215.0	3530.0	3215.0	3510.0	245431.0