뉴키즈온

462310

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	3980.0	3980.0	3655.0	3845.0	6177.0
20260917	3860.0	4205.0	3655.0	3915.0	15327.0
20260916	3940.0	3945.0	3800.0	3855.0	7849.0
20260915	3845.0	4050.0	3700.0	3980.0	5897.0
20260914	3770.0	3920.0	3620.0	3830.0	15841.0
20260911	3935.0	3935.0	3770.0	3770.0	11126.0
20260910	3870.0	3950.0	3800.0	3850.0	5865.0
20260909	3870.0	3970.0	3790.0	3790.0	18388.0
20260908	4000.0	4000.0	3785.0	3800.0	13525.0
20260907	3855.0	3905.0	3800.0	3865.0	7092.0
20260904	3895.0	3960.0	3830.0	3845.0	8179.0
20260903	3930.0	3930.0	3815.0	3815.0	6445.0
20260902	3860.0	4040.0	3765.0	3890.0	10326.0
20260901	4000.0	4000.0	3800.0	3910.0	19943.0
20260831	4020.0	4100.0	3840.0	4000.0	23644.0
20260828	3930.0	4020.0	3930.0	3965.0	8729.0
20260827	3760.0	3950.0	3760.0	3925.0	8063.0
20260826	3920.0	4060.0	3750.0	3880.0	12856.0
20260825	3970.0	3975.0	3735.0	3920.0	10366.0
20260824	4110.0	4110.0	3835.0	3980.0	12329.0
20260821	4100.0	4100.0	3840.0	3955.0	6561.0
20260820	4100.0	4100.0	3855.0	3950.0	10315.0
20260819	3995.0	4020.0	3865.0	3945.0	15925.0
20260818	4015.0	4080.0	3855.0	3940.0	28495.0
20260814	4025.0	4025.0	3850.0	3865.0	9113.0
20260813	3955.0	3995.0	3870.0	3905.0	11834.0
20260812	4110.0	4110.0	3900.0	3905.0	8920.0
20260811	4095.0	4095.0	3940.0	4020.0	7799.0
20260810	3850.0	4040.0	3820.0	3990.0	22086.0
20260807	3615.0	3935.0	3550.0	3875.0	37613.0
20260806	3565.0	3625.0	3335.0	3615.0	17141.0
20260805	3600.0	3690.0	3280.0	3625.0	11542.0
20260804	3680.0	3730.0	3545.0	3600.0	4805.0
20260803	3450.0	3705.0	3450.0	3685.0	13878.0
20260731	3505.0	3630.0	3500.0	3595.0	17879.0
20260730	3405.0	3600.0	3405.0	3535.0	19056.0
20260729	3490.0	3610.0	3375.0	3440.0	14280.0
20260728	3565.0	3670.0	3480.0	3585.0	8931.0
20260727	3640.0	3730.0	3515.0	3595.0	18764.0
20260724	3655.0	3710.0	3540.0	3660.0	9095.0
20260723	3595.0	3670.0	3325.0	3655.0	18443.0
20260722	3495.0	3590.0	3350.0	3500.0	12238.0
20260721	3100.0	3845.0	3100.0	3530.0	76386.0
20260720	3465.0	3520.0	3120.0	3155.0	30570.0
20260716	3460.0	3560.0	3460.0	3465.0	11156.0
20260715	3315.0	3460.0	3315.0	3460.0	10257.0
20260714	3120.0	3370.0	3120.0	3315.0	24998.0
20260713	3640.0	3640.0	3100.0	3305.0	15095.0
20260710	3130.0	3515.0	3130.0	3400.0	13252.0
20260709	3220.0	3480.0	3215.0	3360.0	15372.0
20260708	3500.0	3525.0	3100.0	3165.0	41083.0
20260707	3385.0	3555.0	3200.0	3555.0	16425.0
20260706	3400.0	3445.0	3275.0	3395.0	22920.0
20260703	3395.0	3400.0	3005.0	3400.0	24623.0
20260702	3200.0	3480.0	3155.0	3395.0	20726.0
20260701	3205.0	3670.0	3160.0	3205.0	11594.0
20260630	3285.0	3515.0	3145.0	3435.0	19983.0
20260629	2905.0	3380.0	2905.0	3310.0	20213.0
20260626	3195.0	3335.0	3125.0	3125.0	41832.0
20260625	3075.0	3430.0	3075.0	3335.0	47352.0