472830

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
20260901	7815.0	7825.0	7785.0	7810.0	11826.0
20260831	7915.0	7930.0	7860.0	7860.0	14181.0
20260828	7935.0	7950.0	7885.0	7885.0	21255.0
20260827	7970.0	7990.0	7931.0	7960.0	11686.0
20260826	7950.0	7990.0	7950.0	7970.0	13013.0
20260825	7896.0	7931.0	7886.0	7931.0	12105.0
20260824	7891.0	7901.0	7856.0	7896.0	59551.0
20260821	7955.0	7955.0	7891.0	7921.0	30537.0
20260820	8020.0	8045.0	7985.0	8015.0	50047.0
20260819	8020.0	8035.0	7955.0	7965.0	12706.0
20260818	8010.0	8015.0	7960.0	7980.0	84680.0
20260814	8129.0	8154.0	8095.0	8119.0	33940.0
20260813	8099.0	8114.0	8070.0	8114.0	16016.0
20260812	8075.0	8114.0	8070.0	8114.0	31319.0
20260811	8099.0	8099.0	8050.0	8070.0	12245.0
20260810	8090.0	8159.0	8080.0	8159.0	12538.0
20260807	8169.0	8169.0	8114.0	8129.0	14502.0
20260806	8219.0	8229.0	8174.0	8219.0	32316.0
20260805	8254.0	8258.0	8214.0	8249.0	27774.0
20260804	8204.0	8204.0	8129.0	8179.0	21057.0
20260803	8199.0	8199.0	8154.0	8174.0	32628.0
20260731	8189.0	8288.0	8189.0	8214.0	55699.0
20260730	8298.0	8323.0	8229.0	8234.0	19052.0
20260729	8496.0	8506.0	8422.0	8457.0	40122.0
20260728	8536.0	8570.0	8511.0	8526.0	18305.0
20260727	8491.0	8551.0	8486.0	8551.0	21170.0
20260724	8526.0	8526.0	8447.0	8477.0	20255.0
20260723	8570.0	8580.0	8501.0	8501.0	23376.0
20260722	8600.0	8615.0	8580.0	8585.0	37147.0
20260721	8615.0	8630.0	8585.0	8595.0	36327.0
20260720	8694.0	8713.0	8639.0	8639.0	16648.0
20260716	8694.0	8704.0	8644.0	8644.0	12082.0
20260715	8689.0	8704.0	8659.0	8659.0	50931.0
20260714	8738.0	8743.0	8664.0	8709.0	68587.0
20260713	8773.0	8827.0	8763.0	8807.0	36489.0
20260710	8832.0	8901.0	8832.0	8842.0	16855.0
20260709	8807.0	8842.0	8778.0	8832.0	24145.0
20260708	8940.0	8945.0	8817.0	8817.0	77529.0
20260707	9093.0	9103.0	9024.0	9049.0	66998.0
20260706	9123.0	9148.0	9103.0	9113.0	34671.0
20260703	9217.0	9246.0	9108.0	9108.0	111896.0
20260702	9261.0	9281.0	9241.0	9271.0	90714.0
20260701	9266.0	9330.0	9251.0	9286.0	32910.0
20260630	9340.0	9399.0	9340.0	9399.0	23496.0
20260629	9296.0	9350.0	9291.0	9340.0	50540.0
20260626	9349.0	9374.0	9276.0	9286.0	128872.0
20260625	9335.0	9369.0	9310.0	9320.0	74564.0
20260624	9163.0	9217.0	9153.0	9217.0	39635.0
20260623	9183.0	9212.0	9143.0	9212.0	25815.0
20260622	9148.0	9227.0	9129.0	9212.0	17521.0
20260619	9232.0	9251.0	9153.0	9153.0	53790.0
20260618	9104.0	9158.0	9104.0	9158.0	44064.0
20260617	9011.0	9036.0	8996.0	9016.0	17813.0
20260616	8982.0	8992.0	8952.0	8967.0	46130.0
20260615	9011.0	9041.0	8977.0	9006.0	25053.0
20260612	8903.0	9045.0	8903.0	9031.0	30272.0
20260611	8933.0	8992.0	8933.0	8992.0	15755.0
20260610	8987.0	8987.0	8923.0	8977.0	32254.0
20260609	8992.0	9001.0	8879.0	8894.0	38305.0
20260608	9163.0	9168.0	9011.0	9016.0	103211.0