케이뱅크

279570

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	5520.0	5530.0	5390.0	5420.0	672706.0
20260917	5560.0	5580.0	5470.0	5510.0	451409.0
20260916	5580.0	5630.0	5530.0	5540.0	400749.0
20260915	5610.0	5690.0	5580.0	5590.0	482690.0
20260914	5680.0	5710.0	5570.0	5620.0	544417.0
20260911	5640.0	5710.0	5620.0	5690.0	516989.0
20260910	5790.0	5800.0	5600.0	5680.0	1889725.0
20260909	5810.0	5890.0	5770.0	5790.0	780293.0
20260908	5730.0	5850.0	5700.0	5810.0	903575.0
20260907	5600.0	5740.0	5600.0	5740.0	965402.0
20260904	5570.0	5640.0	5550.0	5600.0	332459.0
20260903	5570.0	5630.0	5510.0	5570.0	461269.0
20260902	5610.0	5630.0	5530.0	5560.0	440331.0
20260901	5710.0	5720.0	5620.0	5650.0	321638.0
20260831	5700.0	5720.0	5600.0	5710.0	505286.0
20260828	5640.0	5720.0	5590.0	5700.0	443594.0
20260827	5710.0	5760.0	5610.0	5640.0	524937.0
20260826	5630.0	5700.0	5540.0	5690.0	528366.0
20260825	5560.0	5610.0	5470.0	5580.0	401386.0
20260824	5670.0	5670.0	5530.0	5550.0	492152.0
20260821	5560.0	5620.0	5500.0	5620.0	501495.0
20260820	5570.0	5620.0	5540.0	5580.0	345747.0
20260819	5570.0	5580.0	5470.0	5530.0	430071.0
20260818	5720.0	5740.0	5560.0	5600.0	749562.0
20260814	5800.0	5800.0	5620.0	5720.0	577558.0
20260813	5620.0	5810.0	5620.0	5710.0	1252342.0
20260812	5570.0	5620.0	5530.0	5590.0	570746.0
20260811	5640.0	5660.0	5550.0	5570.0	779397.0
20260810	5580.0	5640.0	5500.0	5630.0	737842.0
20260807	5610.0	5630.0	5530.0	5590.0	539186.0
20260806	5640.0	5710.0	5580.0	5590.0	568830.0
20260805	5710.0	5720.0	5640.0	5680.0	655153.0
20260804	5560.0	5630.0	5520.0	5620.0	502346.0
20260803	5520.0	5660.0	5500.0	5550.0	679761.0
20260731	5500.0	5600.0	5460.0	5590.0	995772.0
20260730	5350.0	5610.0	5350.0	5510.0	764291.0
20260729	5800.0	5820.0	5350.0	5470.0	1811536.0
20260728	5900.0	5960.0	5730.0	5780.0	1196464.0
20260727	6220.0	6270.0	5970.0	6000.0	1017127.0
20260724	6220.0	6300.0	5970.0	6220.0	1648261.0
20260723	6120.0	6230.0	6085.0	6220.0	1090923.0
20260722	6180.0	6290.0	6090.0	6110.0	1525969.0
20260721	6120.0	6390.0	6010.0	6180.0	1996203.0
20260720	6290.0	6500.0	6090.0	6200.0	2198408.0
20260716	5790.0	6850.0	5750.0	6390.0	13896228.0
20260715	5650.0	5780.0	5610.0	5750.0	1146259.0
20260714	5650.0	5680.0	5410.0	5550.0	925346.0
20260713	5530.0	5890.0	5530.0	5650.0	2072931.0
20260710	5390.0	5670.0	5320.0	5520.0	1540151.0
20260709	5300.0	5390.0	5220.0	5300.0	872763.0
20260708	5450.0	5460.0	5280.0	5320.0	1214065.0
20260707	5590.0	5620.0	5430.0	5470.0	983911.0
20260706	5630.0	5670.0	5490.0	5600.0	1029819.0
20260703	5610.0	5700.0	5550.0	5630.0	806364.0
20260702	5540.0	5770.0	5460.0	5600.0	1644969.0
20260701	5680.0	5740.0	5520.0	5600.0	1512223.0
20260630	5610.0	5800.0	5540.0	5680.0	1448425.0
20260629	5600.0	5710.0	5530.0	5640.0	1680767.0
20260626	6100.0	6110.0	5550.0	5610.0	2795699.0
20260625	5920.0	6420.0	5910.0	6140.0	3277194.0