알트

459550

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	2310.0	2360.0	2160.0	2205.0	953650.0
20260916	2405.0	2470.0	2300.0	2350.0	841907.0
20260915	2385.0	2665.0	2355.0	2445.0	4291294.0
20260914	2240.0	2595.0	2240.0	2340.0	6190103.0
20260911	2430.0	2505.0	2190.0	2250.0	1492414.0
20260910	2685.0	2800.0	2495.0	2495.0	2374554.0
20260909	2705.0	2800.0	2620.0	2620.0	3138754.0
20260908	2665.0	2990.0	2605.0	2705.0	15777315.0
20260907	2590.0	2920.0	2520.0	2655.0	22138628.0
20260904	2775.0	2795.0	2470.0	2535.0	17030982.0
20260903	1998.0	2570.0	1916.0	2570.0	13640212.0
20260902	2190.0	2205.0	1979.0	1979.0	1271808.0
20260901	2345.0	2345.0	2205.0	2225.0	1152237.0
20260831	2380.0	2450.0	2280.0	2300.0	1352513.0
20260828	2490.0	2505.0	2365.0	2420.0	2021341.0
20260827	2390.0	2590.0	2380.0	2450.0	4558103.0
20260826	2520.0	2625.0	2375.0	2390.0	4062637.0
20260825	2350.0	2685.0	2350.0	2470.0	13591596.0
20260824	2335.0	2585.0	2235.0	2255.0	7133418.0
20260821	2185.0	2630.0	2110.0	2385.0	21387295.0
20260820	2495.0	2555.0	2210.0	2230.0	2797685.0
20260819	2330.0	2740.0	2325.0	2485.0	15071228.0
20260818	2855.0	2945.0	2360.0	2385.0	16436901.0
20260814	1995.0	2575.0	1930.0	2575.0	24126347.0
20260813	2105.0	2170.0	1957.0	1981.0	4872603.0
20260812	1896.0	2250.0	1810.0	2050.0	16983103.0
20260811	1725.0	1852.0	1725.0	1852.0	757245.0
20260810	1653.0	1721.0	1639.0	1720.0	790513.0
20260807	1827.0	1827.0	1645.0	1660.0	1026583.0
20260806	1830.0	2215.0	1813.0	1870.0	25020410.0
20260805	1835.0	2160.0	1792.0	1823.0	17650178.0
20260804	1504.0	1909.0	1411.0	1783.0	34978903.0
20260803	1148.0	1492.0	1148.0	1492.0	6265198.0
20260731	1115.0	1230.0	1115.0	1148.0	1178989.0
20260730	1220.0	1307.0	1105.0	1105.0	1038076.0
20260729	1377.0	1600.0	1241.0	1257.0	7514710.0
20260728	1427.0	1618.0	1330.0	1361.0	5001788.0
20260727	1351.0	1580.0	1300.0	1427.0	10278401.0
20260724	1220.0	1543.0	1214.0	1250.0	6973554.0
20260723	1439.0	1499.0	1150.0	1201.0	2458394.0
20260722	1014.0	1316.0	1014.0	1316.0	3163362.0
20260721	1020.0	1045.0	992.0	1013.0	147386.0
20260720	1026.0	1059.0	1015.0	1020.0	136660.0
20260716	1098.0	1098.0	1037.0	1053.0	81206.0
20260715	1049.0	1133.0	1049.0	1090.0	142232.0
20260714	1020.0	1094.0	1020.0	1049.0	150422.0
20260713	1118.0	1199.0	1036.0	1052.0	197624.0
20260710	1071.0	1148.0	1068.0	1129.0	210448.0
20260709	1034.0	1120.0	1020.0	1071.0	212054.0
20260708	1073.0	1119.0	1038.0	1039.0	244051.0
20260707	1142.0	1187.0	1085.0	1118.0	216560.0
20260706	1176.0	1187.0	1139.0	1155.0	114731.0
20260703	1159.0	1182.0	1111.0	1176.0	153220.0
20260702	1211.0	1230.0	1158.0	1159.0	90311.0
20260701	1247.0	1300.0	1205.0	1231.0	143050.0
20260630	1284.0	1342.0	1221.0	1246.0	121275.0
20260629	1156.0	1294.0	1156.0	1284.0	347676.0
20260626	1252.0	1275.0	1165.0	1182.0	393753.0
20260625	1363.0	1376.0	1255.0	1263.0	321932.0
20260624	1372.0	1419.0	1346.0	1362.0	327294.0