433980

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
20260828	15960.0	15975.0	15865.0	15900.0	37854.0
20260827	15985.0	16025.0	15890.0	15915.0	42555.0
20260826	15910.0	15960.0	15760.0	15935.0	33684.0
20260825	15890.0	15890.0	15690.0	15870.0	27767.0
20260824	15940.0	16015.0	15770.0	15890.0	37530.0
20260821	15990.0	15990.0	15810.0	15890.0	31645.0
20260820	16045.0	16045.0	15855.0	16010.0	39549.0
20260819	15935.0	16105.0	15935.0	15995.0	76056.0
20260818	16320.0	16370.0	16150.0	16195.0	94084.0
20260814	16275.0	16455.0	16275.0	16320.0	48592.0
20260813	16175.0	16275.0	16070.0	16275.0	58277.0
20260812	16205.0	16265.0	16010.0	16175.0	45915.0
20260811	16260.0	16260.0	16065.0	16155.0	36881.0
20260810	16125.0	16215.0	16055.0	16210.0	63715.0
20260807	16155.0	16205.0	16045.0	16115.0	31895.0
20260806	16295.0	16295.0	16120.0	16155.0	67975.0
20260805	16110.0	16280.0	16110.0	16265.0	75583.0
20260804	15960.0	16140.0	15960.0	16100.0	64175.0
20260803	15870.0	16315.0	15870.0	15960.0	69593.0
20260731	15645.0	16100.0	15645.0	15870.0	63969.0
20260730	15670.0	15680.0	15570.0	15595.0	57127.0
20260729	15974.0	15974.0	15745.0	15840.0	68936.0
20260728	16148.0	16148.0	15949.0	15974.0	44668.0
20260727	16068.0	16595.0	16033.0	16172.0	64501.0
20260724	16247.0	16297.0	15999.0	16068.0	54735.0
20260723	16297.0	16297.0	16192.0	16212.0	36413.0
20260722	16192.0	16401.0	16192.0	16292.0	77659.0
20260721	16232.0	16232.0	16058.0	16192.0	52831.0
20260720	16451.0	16485.0	16207.0	16227.0	75191.0
20260716	16545.0	16545.0	16331.0	16451.0	78514.0
20260715	16436.0	16560.0	16436.0	16500.0	96991.0
20260714	16585.0	16615.0	16262.0	16426.0	58475.0
20260713	16635.0	16734.0	16351.0	16585.0	74946.0
20260710	16605.0	16694.0	16505.0	16635.0	61004.0
20260709	16744.0	16744.0	16461.0	16555.0	53636.0
20260708	16823.0	16828.0	16505.0	16505.0	52568.0
20260707	16873.0	16898.0	16605.0	16823.0	97287.0
20260706	16808.0	16883.0	16774.0	16818.0	65537.0
20260703	17047.0	17047.0	16719.0	16808.0	69327.0
20260702	17380.0	17380.0	16903.0	16992.0	114738.0
20260701	17042.0	17161.0	16903.0	17102.0	95593.0
20260630	17002.0	17002.0	16858.0	16928.0	64086.0
20260629	16669.0	16769.0	16640.0	16749.0	120112.0
20260626	16818.0	16893.0	16640.0	16669.0	97045.0
20260625	16779.0	16918.0	16779.0	16818.0	84917.0
20260624	16794.0	17136.0	16699.0	16779.0	88228.0
20260623	16967.0	17151.0	16833.0	16883.0	112017.0
20260622	16923.0	16987.0	16808.0	16967.0	72706.0
20260619	16848.0	17057.0	16848.0	16923.0	172533.0
20260618	16878.0	16878.0	16798.0	16838.0	130222.0
20260617	16853.0	16853.0	16749.0	16843.0	72391.0
20260616	16977.0	16977.0	16813.0	16853.0	87926.0
20260615	16719.0	16789.0	16674.0	16789.0	114987.0
20260612	16495.0	16699.0	16495.0	16664.0	74601.0
20260611	16525.0	16525.0	16312.0	16446.0	55065.0
20260610	16575.0	16585.0	16471.0	16525.0	70495.0
20260609	16694.0	16694.0	16481.0	16575.0	87718.0
20260608	16883.0	16883.0	16535.0	16535.0	124382.0
20260605	16898.0	17007.0	16893.0	16943.0	105750.0
20260604	16858.0	16987.0	16754.0	16898.0	139070.0