462340

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
20260908	16230.0	16230.0	16065.0	16180.0	5221.0
20260907	16295.0	16295.0	16155.0	16230.0	241.0
20260904	16535.0	16535.0	16380.0	16440.0	104.0
20260903	16265.0	16370.0	16265.0	16280.0	5.0
20260902	16340.0	16340.0	16205.0	16265.0	45.0
20260901	16450.0	16450.0	16340.0	16340.0	14.0
20260831	16545.0	16685.0	16545.0	16605.0	271.0
20260828	16915.0	16940.0	16725.0	16865.0	110.0
20260827	17160.0	17170.0	17020.0	17085.0	209.0
20260826	17145.0	17190.0	17105.0	17165.0	115.0
20260825	17020.0	17035.0	17015.0	17015.0	11.0
20260824	17200.0	17200.0	17050.0	17105.0	113.0
20260821	17000.0	17000.0	16780.0	16865.0	20.0
20260820	17150.0	17200.0	17125.0	17190.0	39.0
20260819	16920.0	16930.0	16740.0	16740.0	78.0
20260818	16900.0	16900.0	16720.0	16720.0	43.0
20260814	17240.0	17240.0	17115.0	17115.0	4.0
20260813	17155.0	17195.0	17115.0	17195.0	9.0
20260812	17150.0	17150.0	17085.0	17090.0	7153.0
20260811	17215.0	17285.0	17215.0	17275.0	16.0
20260810	17095.0	17160.0	17095.0	17135.0	35.0
20260807	16835.0	16835.0	16835.0	16835.0	0.0
20260806	16945.0	16945.0	16940.0	16945.0	5.0
20260805	16655.0	16680.0	16615.0	16615.0	3.0
20260804	16400.0	16550.0	16400.0	16550.0	28.0
20260803	16455.0	16455.0	16400.0	16400.0	69.0
20260731	16620.0	16620.0	16385.0	16455.0	111.0
20260730	16815.0	16815.0	16570.0	16645.0	8.0
20260729	17145.0	17145.0	16820.0	16985.0	29.0
20260728	16985.0	16985.0	16705.0	16865.0	16.0
20260727	16840.0	17005.0	16830.0	17005.0	17.0
20260724	16825.0	16940.0	16825.0	16845.0	4.0
20260723	16980.0	16980.0	16740.0	16825.0	203.0
20260722	16940.0	17195.0	16940.0	17050.0	6.0
20260721	16920.0	16970.0	16880.0	16940.0	1714.0
20260720	17245.0	17245.0	16985.0	17045.0	18.0
20260716	17190.0	17380.0	17190.0	17295.0	76.0
20260715	17255.0	17260.0	17095.0	17190.0	1310.0
20260714	17290.0	17290.0	17150.0	17275.0	45.0
20260713	17480.0	17480.0	17360.0	17360.0	4504.0
20260710	17500.0	17740.0	17500.0	17705.0	286.0
20260709	18165.0	18165.0	17400.0	17500.0	13.0
20260708	17915.0	17915.0	17640.0	17640.0	12.0
20260707	17950.0	17950.0	17840.0	17840.0	293.0
20260706	18080.0	18090.0	17995.0	18010.0	11.0
20260703	18165.0	18165.0	17970.0	17970.0	16.0
20260702	18115.0	18130.0	18095.0	18130.0	6.0
20260701	18035.0	18050.0	17830.0	17950.0	363.0
20260630	17960.0	18050.0	17930.0	18030.0	13.0
20260629	17640.0	17870.0	17630.0	17870.0	82.0
20260626	17285.0	17410.0	17140.0	17140.0	98.0
20260625	17260.0	17315.0	17205.0	17285.0	168.0
20260624	16960.0	16960.0	16875.0	16960.0	295.0
20260623	16940.0	16940.0	16670.0	16715.0	21.0
20260622	16950.0	16950.0	16825.0	16940.0	137.0
20260619	16935.0	16980.0	16755.0	16755.0	77.0
20260618	16825.0	16825.0	16640.0	16645.0	492.0
20260617	16735.0	16735.0	16675.0	16710.0	940.0
20260616	16805.0	16805.0	16690.0	16710.0	31.0
20260615	16630.0	16735.0	16585.0	16730.0	142.0