애드포러스

397810

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	6780.0	6780.0	6400.0	6550.0	6106.0
20260917	6970.0	6970.0	6420.0	6790.0	20204.0
20260916	6870.0	6950.0	6460.0	6950.0	1243.0
20260915	6770.0	6950.0	6510.0	6900.0	469.0
20260914	6200.0	6850.0	6180.0	6770.0	10946.0
20260911	6990.0	6990.0	6580.0	6850.0	842.0
20260910	6550.0	6910.0	6510.0	6650.0	8835.0
20260909	6570.0	6570.0	6220.0	6540.0	5680.0
20260908	7070.0	7070.0	6440.0	6570.0	1799.0
20260907	6600.0	6670.0	6320.0	6560.0	9075.0
20260904	6870.0	7020.0	6680.0	6680.0	1610.0
20260903	6980.0	7150.0	6440.0	7020.0	12205.0
20260902	6880.0	6970.0	6720.0	6970.0	4471.0
20260901	6810.0	7090.0	6630.0	6980.0	10673.0
20260831	7130.0	7350.0	6890.0	6980.0	11557.0
20260828	7200.0	7200.0	6910.0	7130.0	6797.0
20260827	6780.0	7220.0	6740.0	7100.0	12727.0
20260826	7150.0	7320.0	7030.0	7150.0	4396.0
20260825	7210.0	7290.0	6970.0	7200.0	3190.0
20260824	7360.0	7360.0	7070.0	7300.0	13979.0
20260821	7190.0	7380.0	7170.0	7360.0	26037.0
20260820	7100.0	7340.0	6700.0	7240.0	32480.0
20260819	6920.0	7280.0	6820.0	7260.0	38421.0
20260818	7000.0	7200.0	6750.0	6970.0	42445.0
20260814	6700.0	7050.0	6500.0	7000.0	61486.0
20260813	6770.0	6860.0	6450.0	6690.0	51068.0
20260812	6610.0	6910.0	6450.0	6770.0	67537.0
20260811	6100.0	6610.0	5840.0	6610.0	95471.0
20260810	5220.0	6180.0	5160.0	5900.0	186724.0
20260807	4400.0	5650.0	4280.0	5080.0	582770.0
20260806	4275.0	4615.0	4230.0	4370.0	18323.0
20260805	4400.0	4415.0	4240.0	4285.0	13205.0
20260804	4150.0	4430.0	4150.0	4365.0	7387.0
20260803	4480.0	4590.0	4240.0	4360.0	8495.0
20260731	4290.0	4600.0	4165.0	4480.0	20714.0
20260730	4175.0	4390.0	4100.0	4250.0	9737.0
20260729	4020.0	4530.0	4020.0	4380.0	24662.0
20260728	4095.0	4480.0	4000.0	4310.0	31285.0
20260727	4460.0	4530.0	4290.0	4460.0	11397.0
20260724	4500.0	4510.0	4320.0	4440.0	7872.0
20260723	4500.0	4500.0	4395.0	4460.0	4799.0
20260722	4500.0	4590.0	4400.0	4460.0	4616.0
20260721	4280.0	4600.0	4260.0	4500.0	4833.0
20260720	4810.0	4810.0	4385.0	4500.0	5574.0
20260716	4955.0	4970.0	4500.0	4820.0	4486.0
20260715	4720.0	4990.0	4700.0	4955.0	6319.0
20260714	4980.0	4980.0	4535.0	4755.0	22857.0
20260713	5100.0	5100.0	4860.0	5010.0	7215.0
20260710	5000.0	5110.0	4895.0	5070.0	12366.0
20260709	4930.0	5090.0	4930.0	5050.0	19839.0
20260708	4935.0	5080.0	4730.0	4970.0	18722.0
20260707	4820.0	4875.0	4610.0	4795.0	6242.0
20260706	5010.0	5010.0	4800.0	4970.0	1301.0
20260703	5060.0	5060.0	4790.0	4985.0	3215.0
20260702	5000.0	5050.0	4810.0	5010.0	2405.0
20260701	4955.0	5090.0	4950.0	5050.0	9508.0
20260630	4890.0	5100.0	4850.0	5060.0	5366.0
20260629	5150.0	5190.0	4670.0	5050.0	15735.0
20260626	4950.0	5070.0	4650.0	4860.0	12320.0
20260625	5100.0	5350.0	4700.0	4990.0	51601.0