코스모로보틱스

439960

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
20260917	11180.0	11310.0	11090.0	11220.0	240429.0
20260916	11310.0	11440.0	11070.0	11150.0	353768.0
20260915	11390.0	12060.0	11150.0	11480.0	809588.0
20260914	11960.0	11960.0	11050.0	11100.0	518573.0
20260911	12060.0	12250.0	11940.0	12010.0	501706.0
20260910	12800.0	13500.0	12360.0	12420.0	2077789.0
20260909	12320.0	12550.0	12180.0	12280.0	624698.0
20260908	12640.0	12790.0	12310.0	12340.0	743212.0
20260907	12850.0	12975.0	12520.0	12610.0	740870.0
20260904	12680.0	13290.0	12550.0	12650.0	1455181.0
20260903	12250.0	12880.0	12000.0	12250.0	1076085.0
20260902	12200.0	13160.0	11930.0	12160.0	1012904.0
20260901	12650.0	12660.0	12090.0	12440.0	507864.0
20260831	12310.0	12540.0	11850.0	12450.0	455916.0
20260828	12900.0	12930.0	12530.0	12560.0	511916.0
20260827	12950.0	13180.0	12690.0	12900.0	608500.0
20260826	13260.0	13350.0	12750.0	12920.0	645637.0
20260825	13680.0	14340.0	12800.0	13200.0	1756605.0
20260824	13500.0	13510.0	13030.0	13050.0	602092.0
20260821	14460.0	14460.0	13230.0	13430.0	1182970.0
20260820	14760.0	15120.0	14450.0	14670.0	879119.0
20260819	15150.0	15700.0	14520.0	14710.0	1085241.0
20260818	17270.0	17270.0	15550.0	15750.0	1731781.0
20260814	16640.0	18300.0	16490.0	16770.0	5121486.0
20260813	17170.0	17270.0	16400.0	16520.0	1895969.0
20260812	16920.0	17290.0	15950.0	16990.0	2662405.0
20260811	16640.0	17280.0	16510.0	16940.0	3458291.0
20260810	17130.0	18570.0	16650.0	18160.0	3273235.0
20260807	18850.0	18920.0	16650.0	17130.0	2257417.0
20260806	19820.0	21700.0	18410.0	18460.0	7670467.0
20260805	17730.0	19440.0	17220.0	19000.0	8289547.0
20260804	17000.0	18250.0	16810.0	17980.0	6719919.0
20260803	15850.0	19130.0	15760.0	17880.0	18377140.0
20260731	13920.0	15690.0	13920.0	14740.0	3185430.0
20260730	16000.0	16870.0	13470.0	13470.0	3537802.0
20260729	16900.0	17950.0	15110.0	15920.0	9416774.0
20260728	14000.0	17070.0	13550.0	15120.0	11078500.0
20260727	15090.0	17380.0	14200.0	14320.0	6720690.0
20260724	15880.0	16930.0	14300.0	14310.0	1888810.0
20260723	19300.0	19400.0	15700.0	16450.0	11488007.0
20260722	17570.0	17570.0	17570.0	17570.0	732601.0
20260721	10200.0	13520.0	10000.0	13520.0	2613889.0
20260720	10810.0	11050.0	10310.0	10400.0	243225.0
20260716	11790.0	11890.0	10990.0	11090.0	281414.0
20260715	11730.0	12640.0	11730.0	12100.0	497879.0
20260714	11600.0	12190.0	10530.0	11440.0	407466.0
20260713	12950.0	13710.0	11600.0	11700.0	727816.0
20260710	12430.0	13490.0	12210.0	12830.0	690992.0
20260709	12010.0	12950.0	11600.0	12210.0	689097.0
20260708	12260.0	12850.0	11740.0	12150.0	508575.0
20260707	13220.0	14150.0	12500.0	12860.0	563989.0
20260706	13860.0	13860.0	12210.0	13580.0	742008.0
20260703	13880.0	14000.0	12790.0	13750.0	550905.0
20260702	15160.0	15160.0	13650.0	13880.0	546623.0
20260701	15100.0	16360.0	14500.0	15360.0	954299.0
20260630	15910.0	16300.0	14700.0	15030.0	718042.0
20260629	14710.0	16440.0	14430.0	15470.0	1074321.0
20260626	16450.0	16930.0	13950.0	14710.0	1310251.0
20260625	19500.0	19720.0	16430.0	16450.0	1213033.0
20260624	18710.0	20350.0	18020.0	18860.0	1587879.0