피엠티

147760

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	3245.0	3250.0	3030.0	3035.0	126071.0
20260916	3010.0	3080.0	2960.0	3040.0	40402.0
20260915	3060.0	3125.0	2920.0	3010.0	69222.0
20260914	3100.0	3160.0	2980.0	3040.0	64886.0
20260911	3200.0	3250.0	3055.0	3150.0	72273.0
20260910	3110.0	3280.0	2950.0	3250.0	96936.0
20260909	3060.0	3140.0	3025.0	3115.0	41658.0
20260908	3295.0	3335.0	3070.0	3070.0	95210.0
20260907	3170.0	3250.0	3140.0	3180.0	55821.0
20260904	3245.0	3245.0	3105.0	3155.0	38406.0
20260903	3195.0	3215.0	3060.0	3080.0	19177.0
20260902	3140.0	3215.0	3050.0	3135.0	22875.0
20260901	3205.0	3330.0	3020.0	3170.0	111918.0
20260831	3230.0	3260.0	2965.0	3205.0	99570.0
20260828	3455.0	3555.0	3190.0	3230.0	129634.0
20260827	3500.0	3595.0	3450.0	3455.0	24686.0
20260826	3630.0	3630.0	3335.0	3505.0	50460.0
20260825	3300.0	3585.0	3025.0	3525.0	98523.0
20260824	3270.0	3310.0	3110.0	3205.0	81715.0
20260821	3385.0	3385.0	3130.0	3165.0	72069.0
20260820	3440.0	3495.0	3310.0	3385.0	55066.0
20260819	3380.0	3685.0	3205.0	3435.0	141757.0
20260818	3395.0	3730.0	3380.0	3465.0	172745.0
20260814	3385.0	3510.0	3220.0	3350.0	112905.0
20260813	3685.0	4035.0	3350.0	3365.0	337884.0
20260812	3490.0	3650.0	3410.0	3575.0	73185.0
20260811	3690.0	3780.0	3340.0	3480.0	157940.0
20260810	3050.0	3955.0	3050.0	3745.0	332475.0
20260807	3140.0	3430.0	3010.0	3045.0	81558.0
20260806	3235.0	3310.0	2940.0	3125.0	116245.0
20260805	2840.0	3180.0	2805.0	3150.0	141293.0
20260804	2690.0	2820.0	2650.0	2790.0	61312.0
20260803	2775.0	2865.0	2520.0	2690.0	126991.0
20260731	2770.0	2890.0	2550.0	2775.0	187139.0
20260730	2480.0	2585.0	2245.0	2325.0	143628.0
20260729	2895.0	2935.0	2340.0	2480.0	217516.0
20260728	3370.0	3370.0	2770.0	2905.0	203873.0
20260727	3670.0	3670.0	3260.0	3380.0	111565.0
20260724	3550.0	3600.0	3370.0	3410.0	131178.0
20260723	3710.0	3945.0	3455.0	3685.0	125864.0
20260722	3995.0	4555.0	3650.0	3690.0	253621.0
20260721	3530.0	4005.0	3475.0	3760.0	261315.0
20260720	3825.0	4160.0	3510.0	3530.0	288816.0
20260716	4315.0	4315.0	3780.0	3850.0	124866.0
20260715	4070.0	4430.0	3900.0	4335.0	167268.0
20260714	3975.0	4065.0	3690.0	3790.0	99255.0
20260713	4150.0	4375.0	3845.0	3975.0	208350.0
20260710	3630.0	4400.0	3490.0	4105.0	266294.0
20260709	3270.0	3655.0	3005.0	3630.0	316442.0
20260708	3490.0	3740.0	3270.0	3330.0	300299.0
20260707	4105.0	4120.0	3605.0	3670.0	73390.0
20260706	4450.0	4690.0	4080.0	4105.0	46569.0
20260703	4590.0	4650.0	4140.0	4450.0	44509.0
20260702	5000.0	5000.0	4445.0	4455.0	168400.0
20260701	4360.0	5090.0	4110.0	5000.0	221114.0
20260630	3940.0	4395.0	3940.0	4395.0	279741.0
20260629	3835.0	4275.0	3710.0	4175.0	158136.0
20260626	3915.0	4235.0	3600.0	3830.0	274682.0
20260625	4390.0	4615.0	3915.0	3985.0	165593.0
20260624	4380.0	4685.0	4160.0	4375.0	70552.0