HLB바이오스텝

278650

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	2505.0	2540.0	2410.0	2475.0	81105.0
20260917	2495.0	2650.0	2485.0	2590.0	53882.0
20260916	2680.0	2685.0	2475.0	2535.0	143340.0
20260915	2270.0	2960.0	2255.0	2695.0	1616778.0
20260914	2295.0	2975.0	2270.0	2345.0	22340.0
20260911	2290.0	2480.0	2250.0	2295.0	9783.0
20260910	2295.0	2400.0	2270.0	2290.0	16254.0
20260909	2340.0	2365.0	2285.0	2300.0	10114.0
20260908	2400.0	2440.0	2330.0	2340.0	20631.0
20260907	2530.0	2595.0	2405.0	2405.0	27027.0
20260904	2420.0	2530.0	2400.0	2505.0	20122.0
20260903	2420.0	2500.0	2360.0	2420.0	21874.0
20260902	2435.0	2500.0	2275.0	2420.0	45905.0
20260901	2680.0	2680.0	2365.0	2435.0	34520.0
20260831	2315.0	2355.0	2270.0	2355.0	14762.0
20260828	2240.0	2370.0	2225.0	2315.0	12358.0
20260827	2315.0	2320.0	2210.0	2240.0	27988.0
20260826	2355.0	2400.0	2280.0	2315.0	21512.0
20260825	2320.0	2410.0	2245.0	2355.0	12718.0
20260824	2400.0	2500.0	2310.0	2320.0	18757.0
20260821	2400.0	2400.0	2305.0	2350.0	26570.0
20260820	2585.0	2625.0	2350.0	2395.0	39399.0
20260819	2480.0	2550.0	2375.0	2400.0	30996.0
20260818	2540.0	2615.0	2490.0	2500.0	49951.0
20260814	2565.0	2625.0	2465.0	2540.0	61307.0
20260813	2435.0	2520.0	2315.0	2450.0	78605.0
20260812	2395.0	2465.0	2350.0	2435.0	36959.0
20260811	2260.0	2395.0	2200.0	2395.0	67532.0
20260810	2080.0	2250.0	2080.0	2240.0	50756.0
20260807	2060.0	2170.0	2020.0	2080.0	43380.0
20260806	1981.0	2110.0	1981.0	2060.0	68474.0
20260805	2005.0	2120.0	1981.0	1981.0	66163.0
20260804	1750.0	2005.0	1750.0	1980.0	60423.0
20260803	1693.0	1813.0	1662.0	1790.0	46725.0
20260731	1585.0	1695.0	1585.0	1693.0	29481.0
20260730	1623.0	1681.0	1500.0	1583.0	40217.0
20260729	1662.0	1757.0	1500.0	1623.0	91109.0
20260728	1800.0	1801.0	1655.0	1706.0	65286.0
20260727	1852.0	1891.0	1800.0	1800.0	105066.0
20260724	2035.0	2350.0	1890.0	1890.0	823851.0
20260723	1760.0	1845.0	1740.0	1809.0	49771.0
20260722	1985.0	1985.0	1755.0	1760.0	148716.0
20260721	1936.0	2125.0	1800.0	1892.0	167795.0
20260720	2095.0	2095.0	1886.0	1889.0	159545.0
20260716	2630.0	2700.0	2095.0	2100.0	719499.0
20260715	1977.0	2405.0	1924.0	2405.0	522394.0
20260714	1933.0	1946.0	1788.0	1852.0	427100.0
20260713	1949.0	2065.0	1886.0	1933.0	265884.0
20260710	2005.0	2165.0	2005.0	2010.0	1011904.0
20260709	2775.0	2985.0	2740.0	2860.0	48370.0
20260708	2935.0	2995.0	2705.0	2780.0	57606.0
20260707	2980.0	3065.0	2910.0	2935.0	30889.0
20260706	2895.0	3085.0	2895.0	2960.0	38871.0
20260703	2850.0	2975.0	2570.0	2895.0	32330.0
20260702	2820.0	2965.0	2820.0	2845.0	26537.0
20260701	2860.0	2910.0	2750.0	2905.0	34661.0
20260630	2790.0	2895.0	2740.0	2860.0	43773.0
20260629	2500.0	2790.0	2500.0	2790.0	56881.0
20260626	2635.0	2640.0	2440.0	2510.0	71372.0
20260625	2765.0	2815.0	2610.0	2635.0	86473.0