메리츠금융지주

138040

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	130300.0	133000.0	128100.0	128250.0	36329.0
20260914	128100.0	132400.0	125500.0	132000.0	252278.0
20260911	126000.0	130600.0	125100.0	128400.0	194530.0
20260910	123200.0	128300.0	123200.0	127400.0	304461.0
20260909	130800.0	131000.0	124800.0	125000.0	276907.0
20260908	134800.0	135400.0	130100.0	130800.0	185665.0
20260907	137000.0	137000.0	131800.0	133700.0	168321.0
20260904	137000.0	138800.0	133000.0	135500.0	213109.0
20260903	129600.0	139100.0	128500.0	136900.0	484901.0
20260902	124900.0	134900.0	124200.0	129800.0	593904.0
20260901	121100.0	126000.0	120800.0	125400.0	334398.0
20260831	120100.0	123800.0	118000.0	122200.0	463575.0
20260828	118100.0	122000.0	116900.0	122000.0	127176.0
20260827	118800.0	120500.0	117300.0	119000.0	132891.0
20260826	120400.0	120700.0	117000.0	118000.0	162016.0
20260825	114500.0	120800.0	114100.0	120800.0	259305.0
20260824	115500.0	116300.0	113500.0	115400.0	205765.0
20260821	115200.0	116400.0	114500.0	115400.0	168518.0
20260820	115200.0	117600.0	114700.0	115200.0	255798.0
20260819	116600.0	116600.0	113200.0	115200.0	167580.0
20260818	116100.0	118400.0	114800.0	117200.0	257674.0
20260814	116800.0	117700.0	114700.0	116700.0	324838.0
20260813	119000.0	124300.0	116400.0	118600.0	362102.0
20260812	123900.0	126400.0	117700.0	119000.0	248089.0
20260811	124900.0	126800.0	122800.0	123800.0	212182.0
20260810	125500.0	125500.0	121000.0	123500.0	161186.0
20260807	124500.0	126500.0	123300.0	126300.0	228293.0
20260806	121200.0	125700.0	121200.0	125700.0	302386.0
20260805	118700.0	123600.0	118700.0	120400.0	256893.0
20260804	116900.0	120800.0	116800.0	119500.0	276866.0
20260803	119900.0	124600.0	119000.0	120300.0	207835.0
20260731	123700.0	124000.0	119000.0	124000.0	327452.0
20260730	119100.0	127700.0	118400.0	124100.0	484820.0
20260729	118000.0	123700.0	115500.0	117600.0	394827.0
20260728	124500.0	124500.0	117100.0	118100.0	250263.0
20260727	123300.0	128000.0	122800.0	125600.0	227708.0
20260724	115000.0	123300.0	114900.0	123300.0	454950.0
20260723	114100.0	117900.0	114100.0	116600.0	205197.0
20260722	113800.0	116000.0	113800.0	114400.0	162733.0
20260721	112300.0	116200.0	111800.0	113000.0	233649.0
20260720	118300.0	118500.0	111200.0	113000.0	216074.0
20260716	113400.0	118300.0	112100.0	118300.0	253679.0
20260715	115200.0	117900.0	114200.0	116900.0	274619.0
20260714	117500.0	117500.0	112500.0	113600.0	364608.0
20260713	116200.0	119000.0	115400.0	117000.0	335405.0
20260710	113900.0	117300.0	111900.0	115000.0	285674.0
20260709	114700.0	114700.0	109600.0	112900.0	314557.0
20260708	115300.0	117100.0	110500.0	113700.0	319291.0
20260707	112200.0	114700.0	111000.0	114400.0	238833.0
20260706	112000.0	116900.0	111400.0	112400.0	236473.0
20260703	108200.0	113500.0	106600.0	112900.0	320334.0
20260702	107000.0	108800.0	105000.0	107100.0	295616.0
20260701	108000.0	108700.0	105000.0	106900.0	222034.0
20260630	105000.0	109200.0	104000.0	105600.0	428940.0
20260629	102900.0	105000.0	100300.0	104100.0	270510.0
20260626	102400.0	102500.0	98000.0	100600.0	357271.0
20260625	105300.0	105800.0	101900.0	102400.0	306682.0
20260624	104800.0	105100.0	101200.0	103500.0	317899.0
20260623	106400.0	110800.0	103900.0	104600.0	439161.0
20260622	108000.0	109200.0	104400.0	105700.0	251808.0