469530

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	9410.0	9415.0	9370.0	9400.0	105.0
20260917	9435.0	9445.0	9380.0	9380.0	1253.0
20260916	9520.0	9525.0	9480.0	9500.0	44.0
20260915	9635.0	9635.0	9545.0	9545.0	269.0
20260914	9660.0	9660.0	9645.0	9660.0	124.0
20260911	9655.0	9660.0	9625.0	9635.0	264.0
20260910	9690.0	9720.0	9660.0	9720.0	43.0
20260909	9700.0	9730.0	9670.0	9725.0	544.0
20260908	9690.0	9715.0	9660.0	9680.0	675.0
20260907	9635.0	9710.0	9635.0	9650.0	101.0
20260904	9575.0	9620.0	9565.0	9620.0	104.0
20260903	9520.0	9560.0	9520.0	9545.0	910.0
20260902	9440.0	9500.0	9440.0	9500.0	2160.0
20260901	9500.0	9500.0	9460.0	9460.0	109.0
20260831	9435.0	9490.0	9410.0	9490.0	2134.0
20260828	9380.0	9445.0	9380.0	9440.0	2861.0
20260827	9385.0	9410.0	9385.0	9400.0	8.0
20260826	9360.0	9380.0	9335.0	9355.0	64.0
20260825	9415.0	9415.0	9360.0	9380.0	75.0
20260824	9360.0	9390.0	9360.0	9385.0	1028.0
20260821	9320.0	9410.0	9320.0	9380.0	46.0
20260820	9320.0	9330.0	9285.0	9295.0	110.0
20260819	9200.0	9295.0	9200.0	9295.0	2987.0
20260818	9165.0	9200.0	9165.0	9180.0	11.0
20260814	9160.0	9175.0	9160.0	9170.0	213.0
20260813	9160.0	9165.0	9145.0	9150.0	156.0
20260812	9190.0	9190.0	9155.0	9170.0	654.0
20260811	9130.0	9195.0	9130.0	9150.0	14.0
20260810	9205.0	9205.0	9180.0	9180.0	449.0
20260807	9115.0	9145.0	9090.0	9145.0	64.0
20260806	9125.0	9170.0	9115.0	9125.0	294.0
20260805	9065.0	9120.0	9065.0	9090.0	513.0
20260804	9065.0	9120.0	9065.0	9075.0	21.0
20260803	9030.0	9090.0	9030.0	9065.0	1158.0
20260731	9085.0	9100.0	9020.0	9075.0	286.0
20260730	9010.0	9015.0	8955.0	9000.0	1385.0
20260729	8880.0	8995.0	8880.0	8975.0	994.0
20260728	8815.0	8860.0	8805.0	8860.0	75.0
20260727	8885.0	8895.0	8830.0	8850.0	26.0
20260724	8805.0	8850.0	8805.0	8845.0	25.0
20260723	8810.0	8860.0	8605.0	8835.0	34605.0
20260722	8780.0	8785.0	8735.0	8780.0	27.0
20260721	8775.0	8820.0	8760.0	8805.0	972.0
20260720	8735.0	8790.0	8720.0	8790.0	188.0
20260716	8740.0	8760.0	8715.0	8760.0	162.0
20260715	8700.0	8725.0	8685.0	8725.0	78.0
20260714	8685.0	8740.0	8675.0	8695.0	469.0
20260713	8655.0	8655.0	8595.0	8600.0	64.0
20260710	8620.0	8660.0	8550.0	8660.0	723.0
20260709	8590.0	8640.0	8575.0	8605.0	800.0
20260708	8530.0	8635.0	8530.0	8635.0	116.0
20260707	8475.0	8515.0	8475.0	8485.0	278.0
20260706	8460.0	8500.0	8460.0	8465.0	52.0
20260703	8410.0	8495.0	8365.0	8495.0	143.0
20260702	8360.0	8375.0	8360.0	8370.0	55.0
20260701	8360.0	8365.0	8315.0	8357.0	1803.0
20260630	8405.0	8405.0	8390.0	8395.0	2079.0
20260629	8445.0	8445.0	8400.0	8410.0	5.0
20260626	8405.0	8460.0	8390.0	8460.0	30.0
20260625	8420.0	8420.0	8365.0	8390.0	544.0