123320

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
20260915	101170.0	103625.0	100920.0	102890.0	56191.0
20260914	102790.0	106120.0	101800.0	102940.0	137939.0
20260911	107310.0	112555.0	107100.0	111010.0	140311.0
20260910	115800.0	117010.0	110700.0	115915.0	141321.0
20260909	113570.0	118890.0	113425.0	116580.0	141261.0
20260908	115990.0	121030.0	112995.0	113090.0	239224.0
20260907	111640.0	114030.0	109955.0	114000.0	157280.0
20260904	102635.0	105865.0	101955.0	103880.0	107271.0
20260903	102335.0	103515.0	95220.0	99865.0	148128.0
20260902	101590.0	103955.0	99580.0	99705.0	133935.0
20260901	105935.0	109485.0	104855.0	108555.0	164636.0
20260831	101200.0	107850.0	98745.0	107850.0	138798.0
20260828	109020.0	111300.0	106800.0	107090.0	107156.0
20260827	113200.0	115195.0	109200.0	111125.0	125359.0
20260826	105945.0	111000.0	104500.0	108325.0	139473.0
20260825	99105.0	106205.0	95150.0	106205.0	153716.0
20260824	112190.0	112190.0	103330.0	104925.0	155745.0
20260821	106905.0	114880.0	106030.0	113190.0	217445.0
20260820	103660.0	111805.0	101000.0	109555.0	304344.0
20260819	98315.0	102000.0	95145.0	97645.0	193270.0
20260818	120335.0	124250.0	108770.0	111340.0	318242.0
20260814	115130.0	116000.0	110675.0	114535.0	158541.0
20260813	108270.0	112030.0	107215.0	108885.0	256343.0
20260812	96045.0	104300.0	95290.0	101180.0	327851.0
20260811	90380.0	95555.0	88705.0	93405.0	415186.0
20260810	92505.0	95600.0	89800.0	91560.0	373927.0
20260807	94450.0	96610.0	88480.0	91455.0	359510.0
20260806	99620.0	101690.0	91210.0	93070.0	224486.0
20260805	105390.0	106400.0	101950.0	103760.0	234102.0
20260804	96550.0	97345.0	87550.0	96150.0	287677.0
20260803	99000.0	100000.0	92660.0	93820.0	167318.0
20260731	91460.0	107805.0	89100.0	107805.0	364921.0
20260730	78635.0	87700.0	74570.0	76215.0	461582.0
20260729	91170.0	96480.0	66000.0	79225.0	427355.0
20260728	102315.0	104125.0	88970.0	90815.0	252494.0
20260727	118660.0	118835.0	108825.0	116540.0	133852.0
20260724	125485.0	126000.0	111400.0	113815.0	205520.0
20260723	125275.0	130245.0	122760.0	129215.0	176678.0
20260722	129985.0	133385.0	118965.0	118965.0	286887.0
20260721	109770.0	121700.0	100855.0	118280.0	219312.0
20260720	110000.0	120590.0	107565.0	109495.0	315444.0
20260716	126245.0	127370.0	116375.0	120015.0	325022.0
20260715	140815.0	145715.0	136635.0	139205.0	328982.0
20260714	120885.0	128130.0	108800.0	123755.0	327169.0
20260713	148550.0	152980.0	114500.0	120000.0	331417.0
20260710	156060.0	160600.0	149500.0	150005.0	189503.0
20260709	151870.0	154655.0	134850.0	144005.0	231401.0
20260708	148700.0	165600.0	139000.0	141650.0	270984.0
20260707	169105.0	173090.0	146620.0	159080.0	333054.0
20260706	184000.0	189750.0	165800.0	177125.0	464445.0
20260703	161325.0	181600.0	148000.0	179460.0	414096.0
20260702	167995.0	182080.0	158665.0	160220.0	660169.0
20260701	206525.0	208820.0	182800.0	191165.0	208961.0
20260630	197085.0	210995.0	187800.0	202590.0	313381.0
20260629	197230.0	203650.0	184300.0	197835.0	217793.0
20260626	221465.0	223085.0	185500.0	200160.0	304647.0
20260625	224370.0	233740.0	218735.0	226640.0	222018.0
20260624	194555.0	207000.0	183000.0	202525.0	235110.0
20260623	239720.0	241530.0	188400.0	188400.0	345460.0
20260622	226570.0	246000.0	226000.0	239150.0	173908.0