228810

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	3100.0	3105.0	3040.0	3060.0	167607.0
20260917	3130.0	3155.0	3060.0	3080.0	209224.0
20260916	3145.0	3200.0	3125.0	3140.0	61012.0
20260915	3155.0	3215.0	3150.0	3175.0	465575.0
20260914	3075.0	3165.0	3045.0	3150.0	114709.0
20260911	3005.0	3125.0	3005.0	3095.0	109623.0
20260910	3045.0	3075.0	3005.0	3075.0	147152.0
20260909	3100.0	3125.0	3055.0	3065.0	171932.0
20260908	3165.0	3220.0	3130.0	3130.0	297810.0
20260907	3090.0	3160.0	3090.0	3140.0	225030.0
20260904	3075.0	3130.0	3040.0	3100.0	122744.0
20260903	3095.0	3110.0	3010.0	3045.0	215173.0
20260902	3115.0	3170.0	3060.0	3060.0	214158.0
20260901	3145.0	3190.0	3115.0	3155.0	216361.0
20260831	3100.0	3140.0	3040.0	3140.0	58589.0
20260828	3085.0	3120.0	3050.0	3115.0	153569.0
20260827	3130.0	3170.0	3065.0	3090.0	258279.0
20260826	3070.0	3130.0	3055.0	3130.0	317105.0
20260825	3055.0	3055.0	2975.0	3055.0	94446.0
20260824	3020.0	3070.0	3010.0	3055.0	132305.0
20260821	3085.0	3085.0	2980.0	3030.0	229121.0
20260820	3095.0	3155.0	3090.0	3120.0	198575.0
20260819	3050.0	3085.0	2955.0	3060.0	305716.0
20260818	3205.0	3205.0	3035.0	3085.0	551527.0
20260814	3225.0	3290.0	3180.0	3225.0	353218.0
20260813	3340.0	3340.0	3200.0	3200.0	652324.0
20260812	3410.0	3410.0	3330.0	3360.0	205297.0
20260811	3410.0	3425.0	3355.0	3400.0	235370.0
20260810	3420.0	3455.0	3350.0	3425.0	407582.0
20260807	3345.0	3450.0	3325.0	3415.0	334217.0
20260806	3290.0	3370.0	3235.0	3355.0	251622.0
20260805	3400.0	3420.0	3275.0	3305.0	234903.0
20260804	3195.0	3390.0	3195.0	3390.0	290973.0
20260803	3120.0	3295.0	3075.0	3195.0	269075.0
20260731	3040.0	3165.0	3040.0	3165.0	247181.0
20260730	2960.0	3105.0	2945.0	3015.0	268609.0
20260729	3220.0	3220.0	2930.0	3005.0	367152.0
20260728	3315.0	3345.0	3130.0	3175.0	159273.0
20260727	3370.0	3420.0	3310.0	3360.0	88539.0
20260724	3315.0	3355.0	3255.0	3280.0	135055.0
20260723	3170.0	3325.0	3145.0	3325.0	228888.0
20260722	3190.0	3225.0	3135.0	3140.0	120978.0
20260721	3100.0	3180.0	3095.0	3110.0	96300.0
20260720	3200.0	3230.0	3100.0	3100.0	85730.0
20260716	3230.0	3285.0	3200.0	3240.0	202722.0
20260715	3260.0	3320.0	3220.0	3245.0	282837.0
20260714	3330.0	3365.0	3180.0	3225.0	327420.0
20260713	3485.0	3540.0	3300.0	3365.0	269568.0
20260710	3425.0	3525.0	3410.0	3455.0	160652.0
20260709	3435.0	3520.0	3325.0	3405.0	310277.0
20260708	3485.0	3535.0	3385.0	3420.0	476560.0
20260707	3450.0	3615.0	3420.0	3545.0	552674.0
20260706	3405.0	3500.0	3370.0	3445.0	206222.0
20260703	3450.0	3510.0	3335.0	3410.0	309601.0
20260702	3415.0	3605.0	3370.0	3500.0	426210.0
20260701	3385.0	3460.0	3285.0	3450.0	252017.0
20260630	3420.0	3480.0	3315.0	3365.0	120089.0
20260629	3115.0	3450.0	3115.0	3420.0	331374.0
20260626	3210.0	3210.0	3075.0	3090.0	361414.0
20260625	3375.0	3375.0	3195.0	3195.0	371633.0