132030

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	23925.0	24190.0	23905.0	24155.0	85370.0
20260916	23990.0	24315.0	23955.0	24245.0	71837.0
20260915	24045.0	24195.0	24000.0	24050.0	54309.0
20260914	24255.0	24400.0	24210.0	24265.0	56539.0
20260911	24170.0	24415.0	24090.0	24380.0	91640.0
20260910	24620.0	24850.0	24595.0	24760.0	46959.0
20260909	24395.0	24675.0	24340.0	24640.0	111130.0
20260908	24815.0	24905.0	24675.0	24675.0	84212.0
20260907	24815.0	24840.0	24580.0	24645.0	92604.0
20260904	25120.0	25165.0	25050.0	25060.0	86411.0
20260903	24610.0	24885.0	24580.0	24800.0	165571.0
20260902	24250.0	24315.0	24030.0	24235.0	154302.0
20260901	24965.0	25030.0	24825.0	24870.0	176722.0
20260831	24980.0	25075.0	24665.0	24890.0	281530.0
20260828	25785.0	25830.0	25650.0	25710.0	68747.0
20260827	25930.0	26060.0	25810.0	25865.0	172019.0
20260826	26130.0	26220.0	25980.0	25980.0	174936.0
20260825	26270.0	26375.0	25925.0	26095.0	609962.0
20260824	25975.0	26160.0	25820.0	26060.0	516118.0
20260821	25415.0	25595.0	25325.0	25595.0	239319.0
20260820	25335.0	25405.0	25165.0	25260.0	115714.0
20260819	24320.0	24495.0	24290.0	24400.0	105730.0
20260818	24855.0	24925.0	24635.0	24700.0	88316.0
20260814	24480.0	24500.0	24220.0	24335.0	82360.0
20260813	24820.0	25000.0	24570.0	24600.0	159820.0
20260812	24555.0	24820.0	24550.0	24680.0	66160.0
20260811	24740.0	24940.0	24550.0	24550.0	91883.0
20260810	24350.0	24470.0	24260.0	24460.0	104433.0
20260807	23915.0	24135.0	23785.0	24080.0	35810.0
20260806	24020.0	24200.0	23890.0	23955.0	179363.0
20260805	22885.0	23490.0	22885.0	23455.0	44504.0
20260804	22780.0	22870.0	22725.0	22830.0	83434.0
20260803	22920.0	22940.0	22755.0	22885.0	50590.0
20260731	23115.0	23115.0	22895.0	22960.0	58701.0
20260730	22965.0	23010.0	22660.0	22695.0	67834.0
20260729	22600.0	22725.0	22555.0	22725.0	151782.0
20260728	22895.0	22920.0	22690.0	22745.0	46695.0
20260727	23055.0	23170.0	22970.0	23060.0	57287.0
20260724	22770.0	22775.0	22610.0	22705.0	100097.0
20260723	23260.0	23285.0	23120.0	23170.0	51698.0
20260722	22935.0	23290.0	22925.0	23165.0	149780.0
20260721	22545.0	22905.0	22520.0	22900.0	133281.0
20260720	22460.0	22670.0	22420.0	22545.0	146336.0
20260716	22815.0	22850.0	22635.0	22680.0	41945.0
20260715	22825.0	22860.0	22635.0	22670.0	80236.0
20260714	22530.0	22695.0	22420.0	22655.0	79977.0
20260713	22960.0	23020.0	22770.0	22830.0	63385.0
20260710	23200.0	23265.0	23110.0	23175.0	163908.0
20260709	22935.0	23090.0	22805.0	23090.0	106613.0
20260708	23105.0	23265.0	23050.0	23240.0	153742.0
20260707	23420.0	23450.0	23180.0	23225.0	130956.0
20260706	23575.0	23670.0	23340.0	23420.0	134864.0
20260703	23265.0	23635.0	23230.0	23475.0	165468.0
20260702	22710.0	22945.0	22690.0	22945.0	174863.0
20260701	22550.0	22590.0	22330.0	22330.0	117428.0
20260630	22630.0	22640.0	22225.0	22590.0	85105.0
20260629	22840.0	22960.0	22760.0	22870.0	67557.0
20260626	22610.0	22700.0	22470.0	22665.0	153918.0
20260625	22605.0	22630.0	22330.0	22460.0	164707.0
20260624	23105.0	23195.0	22835.0	23035.0	82714.0