225050

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
20260826	16625.0	16815.0	16625.0	16800.0	157.0
20260825	16990.0	16990.0	16625.0	16625.0	269.0
20260824	16790.0	16865.0	16790.0	16825.0	3505.0
20260821	16620.0	16675.0	16620.0	16675.0	184.0
20260820	16850.0	16850.0	16620.0	16620.0	448.0
20260819	17045.0	17045.0	16745.0	16850.0	945.0
20260818	17170.0	17260.0	17080.0	17130.0	792.0
20260814	17220.0	17220.0	17170.0	17170.0	4281.0
20260813	17285.0	17285.0	17110.0	17225.0	664.0
20260812	17310.0	17370.0	17200.0	17200.0	871.0
20260811	17300.0	17300.0	17200.0	17275.0	300.0
20260810	17665.0	17665.0	16605.0	17075.0	1927.0
20260807	17050.0	17085.0	17015.0	17015.0	332.0
20260806	17090.0	17090.0	16655.0	16700.0	2583.0
20260805	16800.0	17055.0	16800.0	17055.0	1260.0
20260804	16465.0	16745.0	16465.0	16610.0	594.0
20260803	16725.0	16725.0	16220.0	16390.0	652.0
20260731	15860.0	16315.0	15860.0	16315.0	1635.0
20260730	15700.0	15825.0	15675.0	15775.0	573.0
20260729	15860.0	15945.0	15720.0	15825.0	5747.0
20260728	16050.0	16050.0	15850.0	15860.0	2008.0
20260727	15800.0	16010.0	15800.0	16010.0	10579.0
20260724	15655.0	15655.0	15495.0	15495.0	733.0
20260723	16040.0	16175.0	16040.0	16040.0	94.0
20260722	15615.0	16050.0	15615.0	15995.0	769.0
20260721	15595.0	15615.0	15585.0	15615.0	16.0
20260720	15755.0	15755.0	15615.0	15615.0	127.0
20260716	15800.0	15965.0	15800.0	15965.0	417.0
20260715	15865.0	16030.0	15865.0	15940.0	890.0
20260714	15915.0	15915.0	15660.0	15660.0	10189.0
20260713	16215.0	16215.0	15440.0	15685.0	22925.0
20260710	15755.0	16075.0	15755.0	16050.0	1175.0
20260709	16300.0	16300.0	15510.0	15600.0	2000.0
20260708	16385.0	16385.0	15995.0	15995.0	1294.0
20260707	16535.0	16625.0	16405.0	16490.0	2756.0
20260706	16475.0	16545.0	16385.0	16485.0	1960.0
20260703	16140.0	16395.0	16110.0	16325.0	1071.0
20260702	15985.0	15985.0	15820.0	15950.0	419.0
20260701	15835.0	16225.0	15835.0	16005.0	486.0
20260630	15690.0	15690.0	15585.0	15585.0	15.0
20260629	15780.0	15780.0	15530.0	15690.0	1313.0
20260626	15835.0	15950.0	15780.0	15780.0	1195.0
20260625	15915.0	15915.0	15655.0	15675.0	72.0
20260624	16000.0	16000.0	15580.0	15710.0	1771.0
20260623	16100.0	16130.0	16000.0	16000.0	11158.0
20260622	16130.0	16130.0	16005.0	16020.0	226.0
20260619	16130.0	16130.0	16000.0	16080.0	1206.0
20260618	16075.0	16090.0	16050.0	16090.0	441.0
20260617	15835.0	15990.0	15835.0	15835.0	956.0
20260616	15480.0	15850.0	15480.0	15800.0	537.0
20260615	14955.0	15640.0	14955.0	15480.0	755.0
20260612	14505.0	14945.0	14505.0	14920.0	616.0
20260611	14805.0	14805.0	14420.0	14505.0	1726.0
20260610	14935.0	14955.0	14935.0	14955.0	15143.0
20260609	14970.0	14970.0	14905.0	14905.0	9.0
20260608	15110.0	15295.0	14545.0	14545.0	1515.0
20260605	14935.0	15060.0	14935.0	15055.0	208.0
20260604	14935.0	14935.0	14825.0	14825.0	77.0
20260602	14885.0	14890.0	14735.0	14745.0	10166.0
20260601	14955.0	14955.0	14815.0	14880.0	3355.0