105190

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	112090.0	112680.0	109650.0	112085.0	639061.0
20260909	111030.0	113520.0	110870.0	112360.0	138132.0
20260908	112000.0	114500.0	110635.0	110635.0	138632.0
20260907	109800.0	111100.0	109090.0	111065.0	197437.0
20260904	105240.0	107020.0	104965.0	105915.0	120047.0
20260903	105140.0	105730.0	101500.0	103900.0	260564.0
20260902	104785.0	105905.0	103710.0	103780.0	181640.0
20260901	107000.0	108610.0	106335.0	108160.0	165109.0
20260831	104710.0	107860.0	103350.0	107860.0	69938.0
20260828	108430.0	109540.0	107300.0	107450.0	140760.0
20260827	111185.0	111185.0	108500.0	109385.0	114586.0
20260826	106405.0	109350.0	106165.0	107880.0	101262.0
20260825	103305.0	106955.0	101325.0	106955.0	318390.0
20260824	109760.0	109760.0	105550.0	106235.0	227109.0
20260821	107090.0	111050.0	106850.0	110185.0	359337.0
20260820	105140.0	109530.0	103875.0	108400.0	556258.0
20260819	103000.0	104230.0	100900.0	102085.0	573206.0
20260818	113245.0	114957.0	107470.0	108720.0	356000.0
20260814	110550.0	111015.0	108390.0	110305.0	452791.0
20260813	106905.0	109165.0	106650.0	107555.0	212928.0
20260812	100755.0	105230.0	100595.0	103555.0	235324.0
20260811	97870.0	100560.0	96880.0	99425.0	274816.0
20260810	98670.0	100535.0	97450.0	98380.0	124281.0
20260807	100085.0	101160.0	96800.0	98380.0	408708.0
20260806	102460.0	103420.0	98300.0	99200.0	505634.0
20260805	105205.0	105850.0	103525.0	104595.0	266635.0
20260804	100665.0	101255.0	95975.0	100560.0	402080.0
20260803	101815.0	101815.0	98605.0	99305.0	1012077.0
20260731	95000.0	113605.0	95000.0	106000.0	540856.0
20260730	89590.0	94515.0	87045.0	87615.0	1776299.0
20260729	96341.0	98932.0	82524.0	89587.0	973692.0
20260728	101477.0	101827.0	94853.0	95747.0	321163.0
20260727	108321.0	108740.0	104123.0	107657.0	124749.0
20260724	111850.0	111850.0	105530.0	106389.0	348487.0
20260723	111246.0	113686.0	110212.0	113112.0	135272.0
20260722	113811.0	115039.0	108540.0	108540.0	289695.0
20260721	103803.0	109628.0	102391.0	107991.0	290975.0
20260720	104507.0	108944.0	103074.0	103843.0	796202.0
20260716	111660.0	111705.0	107187.0	109019.0	590024.0
20260715	117106.0	119551.0	115618.0	116866.0	621745.0
20260714	108780.0	111810.0	102945.0	109813.0	1149150.0
20260713	120011.0	121293.0	108221.0	108815.0	424031.0
20260710	122107.0	124518.0	119861.0	121034.0	177745.0
20260709	120754.0	122062.0	113861.0	117779.0	244727.0
20260708	120300.0	125985.0	115638.0	117101.0	377438.0
20260707	127977.0	128391.0	118972.0	123679.0	389124.0
20260706	132549.0	134815.0	126020.0	130083.0	418266.0
20260703	124004.0	131791.0	118783.0	130882.0	584660.0
20260702	126989.0	131428.0	120799.0	124089.0	446180.0
20260701	139617.0	140481.0	131706.0	134676.0	278329.0
20260630	136767.0	141389.0	133458.0	138644.0	219573.0
20260629	136488.0	138834.0	132175.0	136642.0	466632.0
20260626	143805.0	145195.0	132839.0	137770.0	633519.0
20260625	142213.0	148377.0	142213.0	146251.0	419638.0
20260624	134491.0	139667.0	131027.0	137925.0	815220.0
20260623	148447.0	149555.0	132859.0	133702.0	464165.0
20260622	144968.0	151138.0	144579.0	148447.0	500633.0
20260619	151602.0	152765.0	143256.0	147194.0	402206.0
20260618	142383.0	147424.0	142383.0	146935.0	262708.0
20260617	137696.0	142692.0	137696.0	142308.0	269010.0