230480

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	4630.0	4630.0	4595.0	4625.0	2555.0
20260917	4655.0	4675.0	4615.0	4625.0	4815.0
20260916	4750.0	4755.0	4690.0	4725.0	6422.0
20260915	4860.0	4865.0	4785.0	4785.0	10060.0
20260914	4905.0	4905.0	4875.0	4880.0	4388.0
20260911	4885.0	4910.0	4865.0	4880.0	6190.0
20260910	4920.0	4955.0	4900.0	4935.0	3321.0
20260909	4925.0	4955.0	4910.0	4940.0	4696.0
20260908	4920.0	4945.0	4890.0	4890.0	14594.0
20260907	4875.0	4950.0	4860.0	4910.0	27210.0
20260904	4800.0	4850.0	4780.0	4835.0	18914.0
20260903	4775.0	4805.0	4760.0	4780.0	3852.0
20260902	4710.0	4735.0	4710.0	4730.0	1436.0
20260901	4710.0	4740.0	4685.0	4705.0	2396.0
20260831	4630.0	4700.0	4630.0	4700.0	2585.0
20260828	4625.0	4680.0	4625.0	4680.0	5229.0
20260827	4605.0	4645.0	4605.0	4630.0	5936.0
20260826	4615.0	4620.0	4575.0	4595.0	3198.0
20260825	4625.0	4630.0	4600.0	4615.0	2430.0
20260824	4605.0	4650.0	4605.0	4615.0	5101.0
20260821	4580.0	4630.0	4570.0	4590.0	3669.0
20260820	4565.0	4615.0	4535.0	4545.0	3456.0
20260819	4425.0	4525.0	4425.0	4515.0	12289.0
20260818	4405.0	4450.0	4405.0	4430.0	7490.0
20260814	4395.0	4430.0	4390.0	4425.0	4203.0
20260813	4400.0	4430.0	4395.0	4395.0	1431.0
20260812	4415.0	4440.0	4400.0	4400.0	758.0
20260811	4380.0	4430.0	4380.0	4400.0	1329.0
20260810	4420.0	4445.0	4380.0	4380.0	438.0
20260807	4370.0	4400.0	4360.0	4400.0	814.0
20260806	4365.0	4420.0	4365.0	4375.0	2553.0
20260805	4320.0	4370.0	4320.0	4365.0	3269.0
20260804	4300.0	4380.0	4300.0	4325.0	3133.0
20260803	4270.0	4340.0	4270.0	4325.0	3498.0
20260731	4345.0	4355.0	4260.0	4335.0	19623.0
20260730	4235.0	4275.0	4205.0	4265.0	4300.0
20260729	4150.0	4235.0	4150.0	4210.0	22290.0
20260728	4090.0	4130.0	4075.0	4130.0	16829.0
20260727	4135.0	4140.0	4095.0	4095.0	14.0
20260724	4075.0	4125.0	4070.0	4100.0	1754.0
20260723	4040.0	4110.0	4040.0	4095.0	7299.0
20260722	4045.0	4045.0	4020.0	4025.0	277.0
20260721	4035.0	4070.0	4035.0	4060.0	6256.0
20260720	4000.0	4040.0	3985.0	4035.0	2369.0
20260716	3990.0	4025.0	3990.0	4015.0	3250.0
20260715	3980.0	3995.0	3975.0	3990.0	4672.0
20260714	3925.0	3985.0	3925.0	3950.0	9880.0
20260713	3925.0	3945.0	3880.0	3895.0	28994.0
20260710	3880.0	3920.0	3860.0	3915.0	9635.0
20260709	3895.0	3940.0	3860.0	3890.0	36988.0
20260708	3830.0	3915.0	3815.0	3915.0	22974.0
20260707	3775.0	3815.0	3765.0	3785.0	1455.0
20260706	3760.0	3780.0	3730.0	3775.0	1913.0
20260703	3705.0	3780.0	3690.0	3780.0	26731.0
20260702	3670.0	3695.0	3665.0	3680.0	6555.0
20260701	3690.0	3695.0	3660.0	3680.0	12225.0
20260630	3715.0	3715.0	3705.0	3705.0	5214.0
20260629	3745.0	3755.0	3690.0	3720.0	2593.0
20260626	3735.0	3745.0	3680.0	3745.0	6237.0
20260625	3735.0	3745.0	3700.0	3730.0	4904.0