지니언스

263860

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
20260915	20200.0	21000.0	18350.0	18700.0	679030.0
20260914	17300.0	20800.0	17000.0	19230.0	2792121.0
20260911	16590.0	17420.0	16000.0	16950.0	523711.0
20260910	15900.0	15960.0	15210.0	15360.0	42744.0
20260909	15380.0	16020.0	15140.0	15720.0	60399.0
20260908	15280.0	15410.0	15090.0	15380.0	25435.0
20260907	15370.0	15470.0	14830.0	15260.0	50995.0
20260904	15950.0	16490.0	15050.0	15320.0	178182.0
20260903	16920.0	16920.0	15700.0	15900.0	67162.0
20260902	17290.0	17320.0	16650.0	16930.0	80836.0
20260901	17100.0	17600.0	16300.0	17600.0	111943.0
20260831	17210.0	17520.0	16520.0	16880.0	118557.0
20260828	16620.0	18670.0	15550.0	17210.0	1070762.0
20260827	14700.0	14820.0	14320.0	14460.0	23351.0
20260826	14280.0	14360.0	13920.0	14250.0	7096.0
20260825	13850.0	14190.0	13630.0	13960.0	11925.0
20260824	14090.0	14090.0	13800.0	13910.0	11420.0
20260821	14480.0	14480.0	13760.0	14090.0	9849.0
20260820	14430.0	14620.0	14300.0	14480.0	10413.0
20260819	14700.0	14810.0	14210.0	14400.0	16491.0
20260818	15200.0	15210.0	14530.0	14840.0	31510.0
20260814	15100.0	15430.0	14860.0	15180.0	22329.0
20260813	15480.0	15650.0	14760.0	15050.0	30248.0
20260812	15990.0	15990.0	15350.0	15380.0	21908.0
20260811	15660.0	16200.0	15330.0	15920.0	31120.0
20260810	15130.0	16110.0	15120.0	15500.0	54008.0
20260807	15130.0	15290.0	14800.0	14900.0	25251.0
20260806	14670.0	15500.0	14110.0	15300.0	49298.0
20260805	15600.0	15600.0	14720.0	14900.0	49658.0
20260804	14240.0	14800.0	13770.0	14580.0	84961.0
20260803	13400.0	13960.0	13250.0	13700.0	20674.0
20260731	12010.0	13490.0	12010.0	13460.0	42264.0
20260730	11060.0	12130.0	11060.0	11880.0	18797.0
20260729	12260.0	12650.0	11000.0	11510.0	31861.0
20260728	12800.0	12900.0	12250.0	12310.0	31753.0
20260727	12420.0	12810.0	12360.0	12800.0	25224.0
20260724	12090.0	12520.0	12060.0	12270.0	22621.0
20260723	11880.0	12330.0	11850.0	12210.0	36267.0
20260722	11930.0	12200.0	11700.0	11710.0	24216.0
20260721	11560.0	12440.0	11250.0	11770.0	48368.0
20260720	11880.0	12000.0	11500.0	11560.0	23687.0
20260716	12200.0	12200.0	11800.0	12000.0	18807.0
20260715	11850.0	12440.0	11770.0	12270.0	66190.0
20260714	12020.0	12120.0	11460.0	11800.0	38118.0
20260713	12540.0	12780.0	12000.0	12030.0	46211.0
20260710	12020.0	12770.0	12020.0	12640.0	20255.0
20260709	11950.0	12490.0	11840.0	12010.0	15462.0
20260708	11780.0	12580.0	11760.0	11950.0	17788.0
20260707	12670.0	13040.0	12320.0	12430.0	26851.0
20260706	12650.0	13000.0	12240.0	12670.0	20519.0
20260703	12230.0	12660.0	11620.0	12650.0	25245.0
20260702	12710.0	12910.0	11990.0	12230.0	18197.0
20260701	12320.0	12910.0	12270.0	12710.0	37693.0
20260630	12970.0	12970.0	12290.0	12320.0	19327.0
20260629	11320.0	12760.0	11320.0	12650.0	28328.0
20260626	11740.0	11740.0	11010.0	11540.0	52250.0
20260625	12230.0	12530.0	11740.0	11740.0	20045.0
20260624	12900.0	12930.0	11960.0	12240.0	32759.0
20260623	12740.0	13430.0	12220.0	12220.0	48265.0
20260622	12610.0	13030.0	12590.0	12730.0	20383.0