252410

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
20260910	1268.0	1295.0	1268.0	1277.0	31273.0
20260909	1277.0	1278.0	1259.0	1270.0	3742.0
20260908	1277.0	1281.0	1248.0	1281.0	20241.0
20260907	1304.0	1304.0	1287.0	1290.0	13671.0
20260904	1363.0	1363.0	1331.0	1341.0	22852.0
20260903	1359.0	1401.0	1352.0	1380.0	21427.0
20260902	1358.0	1375.0	1351.0	1369.0	13991.0
20260901	1344.0	1344.0	1322.0	1322.0	13870.0
20260831	1358.0	1375.0	1331.0	1331.0	10156.0
20260828	1323.0	1324.0	1309.0	1324.0	8650.0
20260827	1289.0	1316.0	1286.0	1313.0	12504.0
20260826	1347.0	1347.0	1309.0	1320.0	27476.0
20260825	1381.0	1404.0	1342.0	1342.0	28725.0
20260824	1308.0	1352.0	1308.0	1345.0	14328.0
20260821	1341.0	1341.0	1292.0	1295.0	8180.0
20260820	1365.0	1370.0	1307.0	1319.0	37325.0
20260819	1392.0	1420.0	1387.0	1413.0	21483.0
20260818	1313.0	1336.0	1260.0	1330.0	38863.0
20260814	1307.0	1332.0	1300.0	1313.0	19313.0
20260813	1354.0	1357.0	1323.0	1347.0	15959.0
20260812	1443.0	1445.0	1375.0	1401.0	12891.0
20260811	1484.0	1497.0	1446.0	1460.0	24474.0
20260810	1467.0	1487.0	1439.0	1476.0	8362.0
20260807	1449.0	1498.0	1432.0	1475.0	20930.0
20260806	1414.0	1478.0	1409.0	1468.0	29008.0
20260805	1381.0	1406.0	1373.0	1388.0	18134.0
20260804	1446.0	1517.0	1436.0	1451.0	27059.0
20260803	1437.0	1471.0	1433.0	1468.0	39581.0
20260731	1646.0	1646.0	1400.0	1405.0	169414.0
20260730	1695.0	1733.0	1600.0	1721.0	156732.0
20260729	1586.0	1807.0	1529.0	1687.0	207409.0
20260728	1503.0	1600.0	1503.0	1600.0	97094.0
20260727	1421.0	1476.0	1421.0	1430.0	73662.0
20260724	1378.0	1452.0	1378.0	1450.0	31461.0
20260723	1417.0	1417.0	1360.0	1365.0	16734.0
20260722	1359.0	1419.0	1333.0	1419.0	29203.0
20260721	1480.0	1503.0	1406.0	1423.0	57892.0
20260720	1487.0	1495.0	1424.0	1482.0	63140.0
20260716	1385.0	1436.0	1382.0	1413.0	70327.0
20260715	1310.0	1337.0	1293.0	1322.0	53161.0
20260714	1441.0	1502.0	1394.0	1417.0	77633.0
20260713	1316.0	1431.0	1289.0	1430.0	89998.0
20260710	1284.0	1307.0	1256.0	1307.0	53314.0
20260709	1290.0	1376.0	1287.0	1340.0	84480.0
20260708	1274.0	1352.0	1251.0	1348.0	2120397.0
20260707	1240.0	1318.0	1235.0	1276.0	189071.0
20260706	1188.0	1252.0	1174.0	1220.0	46194.0
20260703	1259.0	1326.0	1196.0	1200.0	342072.0
20260702	1248.0	1282.0	1215.0	1246.0	119948.0
20260701	1138.0	1210.0	1135.0	1181.0	19878.0
20260630	1158.0	1191.0	1132.0	1150.0	8409.0
20260629	1170.0	1207.0	1150.0	1163.0	232373.0
20260626	1116.0	1197.0	1113.0	1159.0	39971.0
20260625	1092.0	1115.0	1074.0	1112.0	45131.0
20260624	1199.0	1224.0	1153.0	1162.0	40656.0
20260623	1097.0	1208.0	1085.0	1203.0	109022.0
20260622	1126.0	1126.0	1075.0	1097.0	25311.0
20260619	1075.0	1124.0	1063.0	1092.0	49394.0
20260618	1145.0	1145.0	1097.0	1106.0	78207.0
20260617	1178.0	1179.0	1137.0	1144.0	20114.0