261120

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	5275.0	5295.0	5250.0	5295.0	3212.0
20260917	5310.0	5350.0	5275.0	5280.0	11625.0
20260916	5440.0	5440.0	5360.0	5385.0	820499.0
20260915	5570.0	5575.0	5465.0	5465.0	15435.0
20260914	5595.0	5600.0	5565.0	5565.0	13129.0
20260911	5565.0	5600.0	5555.0	5575.0	11212.0
20260910	5625.0	5660.0	5600.0	5630.0	7371.0
20260909	5645.0	5670.0	5610.0	5665.0	11631.0
20260908	5600.0	5670.0	5595.0	5595.0	26599.0
20260907	5560.0	5670.0	5560.0	5615.0	27791.0
20260904	5490.0	5545.0	5465.0	5545.0	19492.0
20260903	5455.0	5495.0	5435.0	5480.0	17122.0
20260902	5375.0	5410.0	5360.0	5390.0	1524560.0
20260901	5410.0	5430.0	5350.0	5375.0	1506216.0
20260831	5330.0	5400.0	5325.0	5400.0	15443.0
20260828	5315.0	5380.0	5315.0	5380.0	12549.0
20260827	5275.0	5325.0	5275.0	5315.0	9390.0
20260826	5280.0	5300.0	5245.0	5285.0	11272.0
20260825	5310.0	5315.0	5270.0	5275.0	4734.0
20260824	5295.0	5335.0	5275.0	5300.0	18929.0
20260821	5220.0	5305.0	5220.0	5270.0	8419.0
20260820	5230.0	5275.0	5185.0	5205.0	16569.0
20260819	5080.0	5185.0	5070.0	5185.0	21009.0
20260818	5045.0	5100.0	5045.0	5080.0	8948.0
20260814	5035.0	5065.0	5025.0	5045.0	60128.0
20260813	5050.0	5080.0	5015.0	5015.0	25016.0
20260812	5065.0	5070.0	5035.0	5050.0	2731.0
20260811	5020.0	5080.0	5020.0	5060.0	3692.0
20260810	5050.0	5085.0	5035.0	5045.0	11698.0
20260807	4980.0	5040.0	4980.0	5035.0	11209.0
20260806	4995.0	5050.0	4990.0	5000.0	15524.0
20260805	4950.0	5015.0	4950.0	4990.0	8828.0
20260804	4940.0	5010.0	4930.0	4945.0	29247.0
20260803	4895.0	4970.0	4895.0	4955.0	20378.0
20260731	4965.0	4970.0	4870.0	4960.0	43831.0
20260730	4865.0	4905.0	4835.0	4885.0	11176.0
20260729	4770.0	4855.0	4760.0	4840.0	50253.0
20260728	4690.0	4730.0	4670.0	4730.0	18814.0
20260727	4745.0	4755.0	4695.0	4695.0	11987.0
20260724	4660.0	4730.0	4655.0	4710.0	27483.0
20260723	4635.0	4715.0	4630.0	4715.0	10711.0
20260722	4625.0	4635.0	4595.0	4630.0	1653.0
20260721	4635.0	4670.0	4615.0	4670.0	16531.0
20260720	4580.0	4630.0	4555.0	4630.0	17218.0
20260716	4580.0	4610.0	4565.0	4610.0	21789.0
20260715	4570.0	4585.0	4545.0	4575.0	22043.0
20260714	4510.0	4575.0	4505.0	4550.0	105751.0
20260713	4505.0	4505.0	4450.0	4470.0	5598.0
20260710	4460.0	4500.0	4420.0	4500.0	28315.0
20260709	4485.0	4515.0	4450.0	4460.0	26857.0
20260708	4375.0	4495.0	4370.0	4495.0	124932.0
20260707	4320.0	4385.0	4320.0	4335.0	24369.0
20260706	4315.0	4345.0	4290.0	4330.0	9870.0
20260703	4245.0	4340.0	4230.0	4340.0	68596.0
20260702	4205.0	4215.0	4195.0	4195.0	10596.0
20260701	4235.0	4235.0	4180.0	4205.0	48576.0
20260630	4260.0	4260.0	4230.0	4235.0	6025.0
20260629	4305.0	4305.0	4250.0	4260.0	17648.0
20260626	4250.0	4325.0	4225.0	4325.0	48848.0
20260625	4265.0	4272.0	4235.0	4270.0	27053.0