168580

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
20260918	33490.0	33945.0	33490.0	33835.0	15835.0
20260917	33330.0	33620.0	33330.0	33480.0	14437.0
20260916	32900.0	33250.0	32900.0	33230.0	2238.0
20260915	32635.0	33000.0	32635.0	32755.0	730.0
20260914	32845.0	33020.0	32665.0	32785.0	1550.0
20260911	33200.0	33200.0	32430.0	32790.0	1332.0
20260910	33340.0	33340.0	33015.0	33110.0	490.0
20260909	33295.0	33295.0	33040.0	33245.0	1831.0
20260908	33245.0	33500.0	33200.0	33340.0	818.0
20260907	33350.0	33385.0	32895.0	33135.0	14586.0
20260904	33560.0	33700.0	32330.0	33465.0	1528.0
20260903	33365.0	33715.0	33350.0	33560.0	656.0
20260902	34080.0	34345.0	33120.0	33640.0	9659.0
20260901	34325.0	34410.0	34195.0	34270.0	448.0
20260831	34145.0	34450.0	33745.0	34330.0	1271.0
20260828	34425.0	34745.0	34250.0	34450.0	1144.0
20260827	34110.0	34390.0	34045.0	34305.0	3333.0
20260826	34215.0	34495.0	33945.0	34495.0	1347.0
20260825	34150.0	34370.0	33985.0	34215.0	12449.0
20260824	34720.0	35440.0	34000.0	34050.0	2178.0
20260821	34680.0	34680.0	34365.0	34630.0	485.0
20260820	34645.0	34825.0	34485.0	34575.0	673.0
20260819	35965.0	35965.0	34600.0	34720.0	4035.0
20260818	36070.0	36180.0	35710.0	35965.0	2607.0
20260814	35755.0	35855.0	35345.0	35615.0	1035.0
20260813	35620.0	36095.0	35620.0	35875.0	3202.0
20260812	35535.0	35820.0	35535.0	35795.0	1054.0
20260811	36135.0	36135.0	35790.0	35800.0	908.0
20260810	35835.0	36190.0	35535.0	36090.0	348.0
20260807	35510.0	35975.0	35510.0	35820.0	17745.0
20260806	35915.0	35915.0	35200.0	35400.0	1357.0
20260805	35480.0	35950.0	35245.0	35915.0	1865.0
20260804	34905.0	35470.0	34695.0	35470.0	2542.0
20260803	35330.0	35565.0	34715.0	34800.0	1766.0
20260731	35035.0	36475.0	34680.0	35550.0	3436.0
20260730	35795.0	35795.0	34520.0	35380.0	1142.0
20260729	35660.0	35940.0	35145.0	35835.0	2759.0
20260728	36960.0	37345.0	35830.0	35830.0	1790.0
20260727	36340.0	36970.0	36340.0	36830.0	834.0
20260724	37095.0	38980.0	36675.0	36915.0	3654.0
20260723	37540.0	37550.0	36795.0	37145.0	1165.0
20260722	37425.0	38010.0	37425.0	37535.0	845.0
20260721	36470.0	37060.0	36350.0	37060.0	3445.0
20260720	36530.0	36895.0	35985.0	35985.0	1481.0
20260716	38100.0	38240.0	37370.0	37370.0	962.0
20260715	38040.0	38600.0	38040.0	38385.0	5262.0
20260714	37680.0	38135.0	36870.0	38135.0	26956.0
20260713	38515.0	38550.0	37585.0	37585.0	2432.0
20260710	39110.0	39730.0	38645.0	38770.0	1681.0
20260709	38015.0	39100.0	37500.0	38875.0	3334.0
20260708	38705.0	39040.0	37995.0	37995.0	5176.0
20260707	39485.0	39780.0	38960.0	38980.0	1065.0
20260706	39815.0	40335.0	39460.0	39785.0	1067.0
20260703	39875.0	40360.0	37500.0	39815.0	2255.0
20260702	41005.0	41240.0	40030.0	40080.0	19105.0
20260701	41305.0	41535.0	40235.0	41120.0	3859.0
20260630	40465.0	41305.0	40465.0	41305.0	1223.0
20260629	40115.0	40785.0	39825.0	40195.0	8055.0
20260626	41345.0	41470.0	39780.0	40000.0	17839.0
20260625	40490.0	41395.0	40485.0	41345.0	2079.0