져스텍

153890

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	10010.0	10280.0	9800.0	10080.0	110585.0
20260916	9950.0	10190.0	9600.0	9940.0	130149.0
20260915	9850.0	10520.0	9630.0	10080.0	200386.0
20260914	10240.0	10320.0	9680.0	9750.0	155783.0
20260911	10500.0	10580.0	10110.0	10230.0	215873.0
20260910	11100.0	11890.0	10640.0	10780.0	668480.0
20260909	11480.0	11910.0	11060.0	11090.0	249155.0
20260908	11660.0	11840.0	11180.0	11450.0	227817.0
20260907	10930.0	11620.0	10930.0	11620.0	182165.0
20260904	11100.0	11500.0	10780.0	10910.0	146868.0
20260903	10660.0	11470.0	10580.0	10800.0	174330.0
20260902	11100.0	11220.0	10380.0	10550.0	167956.0
20260901	10950.0	11900.0	10680.0	11560.0	249317.0
20260831	11340.0	11380.0	10750.0	11020.0	183492.0
20260828	12200.0	12530.0	11550.0	11750.0	228066.0
20260827	13000.0	13020.0	12200.0	12200.0	326255.0
20260826	13050.0	13490.0	12290.0	12910.0	629353.0
20260825	13710.0	14740.0	13390.0	14240.0	2146042.0
20260824	13530.0	14300.0	13110.0	13310.0	1391343.0
20260821	12860.0	14955.0	11930.0	13230.0	5247106.0
20260820	13550.0	14100.0	12640.0	12750.0	1114914.0
20260819	11320.0	14940.0	11300.0	13910.0	4528567.0
20260818	13280.0	13760.0	11710.0	11820.0	872860.0
20260814	13520.0	14840.0	12580.0	12980.0	3637466.0
20260813	12680.0	15090.0	12620.0	13270.0	6309302.0
20260812	10950.0	13660.0	10010.0	12680.0	6842150.0
20260811	9590.0	11420.0	9540.0	10580.0	3386450.0
20260810	8970.0	9860.0	8860.0	9500.0	927421.0
20260807	9780.0	11000.0	8610.0	8750.0	2896267.0
20260806	8540.0	10750.0	8460.0	9780.0	4083737.0
20260805	7060.0	8860.0	7010.0	8470.0	3777850.0
20260804	6690.0	7090.0	6580.0	6820.0	433817.0
20260803	5980.0	7680.0	5980.0	6690.0	997266.0
20260731	5800.0	6250.0	5680.0	5920.0	291383.0
20260730	5420.0	5840.0	5180.0	5410.0	247250.0
20260729	5510.0	6380.0	5250.0	5560.0	644766.0
20260728	6650.0	6720.0	5960.0	5960.0	201744.0
20260727	6880.0	7240.0	6700.0	6920.0	200538.0
20260724	7670.0	7670.0	6640.0	6700.0	382585.0
20260723	7870.0	8300.0	7740.0	7910.0	386278.0
20260722	8090.0	9190.0	7700.0	7780.0	1504088.0
20260721	7480.0	8280.0	7350.0	7770.0	447822.0
20260720	7250.0	8590.0	7220.0	7660.0	563310.0
20260716	8590.0	8590.0	7600.0	7700.0	281336.0
20260715	8740.0	9120.0	8540.0	8680.0	328319.0
20260714	9100.0	9600.0	7800.0	8410.0	876900.0
20260713	12300.0	12570.0	9670.0	9670.0	645713.0
20260710	12930.0	13010.0	12150.0	12190.0	620901.0
20260709	13280.0	14250.0	12500.0	12510.0	1042944.0
20260708	13280.0	15620.0	12980.0	13080.0	3660585.0
20260707	13530.0	15770.0	12400.0	13300.0	4576192.0
20260706	17410.0	17560.0	13760.0	13960.0	3770712.0
20260703	11900.0	15790.0	11810.0	15790.0	7077784.0
20260702	14420.0	14560.0	11810.0	12150.0	1038588.0
20260701	17350.0	18270.0	14550.0	14860.0	2461079.0
20260630	16950.0	21500.0	15640.0	16640.0	8994017.0
20260629	35350.0	42500.0	17070.0	17530.0	25034802.0