제이브이엠

054950

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	22950.0	23350.0	22900.0	23100.0	6519.0
20260916	23150.0	23300.0	22900.0	23100.0	9354.0
20260915	23550.0	23550.0	22950.0	23200.0	19387.0
20260914	23400.0	23650.0	23250.0	23400.0	17805.0
20260911	23100.0	23700.0	23050.0	23400.0	35003.0
20260910	23500.0	23500.0	23200.0	23200.0	39035.0
20260909	23350.0	23700.0	23250.0	23550.0	11717.0
20260908	23450.0	23700.0	23250.0	23400.0	21148.0
20260907	23650.0	23650.0	23300.0	23400.0	10476.0
20260904	23450.0	23800.0	23150.0	23250.0	12484.0
20260903	23800.0	24000.0	23400.0	23550.0	12849.0
20260902	23800.0	24050.0	23600.0	23800.0	10379.0
20260901	24000.0	24400.0	24000.0	24050.0	9943.0
20260831	24150.0	24150.0	23400.0	24000.0	9137.0
20260828	23950.0	24150.0	23650.0	24050.0	6470.0
20260827	24400.0	24650.0	23800.0	23800.0	8464.0
20260826	24350.0	24500.0	24100.0	24200.0	8651.0
20260825	24150.0	24400.0	23550.0	24350.0	11874.0
20260824	23850.0	24900.0	23450.0	24300.0	30479.0
20260821	24050.0	24050.0	23150.0	23500.0	17765.0
20260820	23900.0	24400.0	23750.0	24050.0	9941.0
20260819	23950.0	23950.0	23250.0	23850.0	18998.0
20260818	24150.0	24200.0	23700.0	24100.0	14118.0
20260814	23950.0	24350.0	23850.0	24100.0	8247.0
20260813	24450.0	24600.0	23900.0	24100.0	13160.0
20260812	24800.0	24800.0	24250.0	24250.0	13652.0
20260811	25000.0	25500.0	24700.0	24850.0	32435.0
20260810	24950.0	25450.0	24500.0	24950.0	44193.0
20260807	24600.0	24800.0	24250.0	24800.0	21297.0
20260806	24000.0	24700.0	23900.0	24550.0	16589.0
20260805	23750.0	24600.0	23750.0	24150.0	12204.0
20260804	23550.0	23900.0	23400.0	23650.0	22901.0
20260803	23750.0	24600.0	23250.0	23500.0	37607.0
20260731	23200.0	23800.0	22650.0	23750.0	27521.0
20260730	20200.0	23950.0	20200.0	23050.0	109284.0
20260729	21700.0	21700.0	20000.0	20500.0	38549.0
20260728	22000.0	22100.0	21250.0	21450.0	11788.0
20260727	22450.0	22550.0	21950.0	22150.0	10837.0
20260724	22450.0	22550.0	22150.0	22200.0	13476.0
20260723	22450.0	22450.0	22150.0	22300.0	8373.0
20260722	22450.0	22550.0	22000.0	22200.0	9055.0
20260721	21950.0	22200.0	21700.0	22000.0	19309.0
20260720	22200.0	22300.0	21600.0	21850.0	17960.0
20260716	21700.0	22350.0	21700.0	22050.0	41622.0
20260715	21900.0	22100.0	21650.0	21950.0	4124.0
20260714	22150.0	22150.0	21350.0	21500.0	20953.0
20260713	22250.0	22400.0	21750.0	21850.0	12196.0
20260710	21500.0	22500.0	21450.0	21900.0	21608.0
20260709	21550.0	21800.0	21150.0	21250.0	13999.0
20260708	21900.0	22450.0	21200.0	21550.0	34442.0
20260707	21800.0	22100.0	21550.0	21650.0	11842.0
20260706	21800.0	22100.0	21550.0	21950.0	19487.0
20260703	21600.0	21800.0	21050.0	21550.0	13136.0
20260702	21650.0	22000.0	21050.0	21500.0	17195.0
20260701	20950.0	21800.0	20850.0	21700.0	13333.0
20260630	21600.0	21600.0	20900.0	21050.0	8230.0
20260629	20000.0	21500.0	20000.0	21300.0	14129.0
20260626	20500.0	20800.0	19930.0	20000.0	35810.0
20260625	21200.0	21350.0	20650.0	20650.0	17859.0
20260624	20750.0	21300.0	20350.0	20950.0	16121.0