472870

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	6895.0	6945.0	6890.0	6945.0	108846.0
20260916	6850.0	6880.0	6840.0	6870.0	127952.0
20260915	6820.0	6820.0	6790.0	6815.0	74386.0
20260914	6835.0	6860.0	6780.0	6810.0	146367.0
20260911	6795.0	6820.0	6765.0	6810.0	105323.0
20260910	6880.0	6880.0	6845.0	6875.0	256540.0
20260909	6920.0	6935.0	6890.0	6920.0	123228.0
20260908	6905.0	6950.0	6895.0	6930.0	342181.0
20260907	6825.0	6840.0	6790.0	6820.0	200147.0
20260904	6905.0	6930.0	6850.0	6865.0	175650.0
20260903	6760.0	6860.0	6760.0	6850.0	167166.0
20260902	6765.0	6765.0	6720.0	6755.0	226776.0
20260901	6785.0	6785.0	6755.0	6760.0	292243.0
20260831	6870.0	6880.0	6825.0	6825.0	242814.0
20260828	6935.0	6935.0	6865.0	6865.0	155182.0
20260827	6960.0	6975.0	6915.0	6935.0	209957.0
20260826	6955.0	6995.0	6955.0	6960.0	175610.0
20260825	6890.0	6920.0	6880.0	6920.0	226942.0
20260824	6890.0	6900.0	6870.0	6895.0	178668.0
20260821	6940.0	6940.0	6875.0	6910.0	215706.0
20260820	7010.0	7025.0	6985.0	7005.0	379947.0
20260819	6950.0	6960.0	6910.0	6925.0	271557.0
20260818	6970.0	6970.0	6895.0	6905.0	610444.0
20260814	7059.0	7086.0	7049.0	7069.0	252590.0
20260813	7034.0	7059.0	7015.0	7059.0	91882.0
20260812	7034.0	7059.0	7020.0	7049.0	217524.0
20260811	7049.0	7059.0	7010.0	7025.0	216727.0
20260810	7109.0	7144.0	7099.0	7144.0	111641.0
20260807	7144.0	7144.0	7099.0	7114.0	211926.0
20260806	7239.0	7254.0	7204.0	7224.0	503098.0
20260805	7269.0	7269.0	7229.0	7254.0	344373.0
20260804	7204.0	7224.0	7144.0	7189.0	114574.0
20260803	7209.0	7294.0	7184.0	7234.0	327661.0
20260731	7074.0	7159.0	7074.0	7109.0	412805.0
20260730	7034.0	7059.0	6970.0	6970.0	439398.0
20260729	7204.0	7209.0	7119.0	7154.0	393648.0
20260728	7229.0	7259.0	7199.0	7214.0	151154.0
20260727	7199.0	7254.0	7199.0	7254.0	89810.0
20260724	7214.0	7224.0	7144.0	7164.0	238557.0
20260723	7289.0	7289.0	7229.0	7234.0	210343.0
20260722	7328.0	7338.0	7303.0	7308.0	100463.0
20260721	7363.0	7373.0	7328.0	7343.0	137810.0
20260720	7433.0	7443.0	7383.0	7383.0	120090.0
20260716	7448.0	7458.0	7413.0	7413.0	209630.0
20260715	7448.0	7463.0	7418.0	7428.0	198175.0
20260714	7478.0	7483.0	7423.0	7448.0	263093.0
20260713	7537.0	7572.0	7527.0	7542.0	131316.0
20260710	7572.0	7642.0	7562.0	7602.0	162979.0
20260709	7523.0	7567.0	7508.0	7562.0	110940.0
20260708	7652.0	7652.0	7567.0	7567.0	495597.0
20260707	7801.0	7801.0	7742.0	7752.0	316515.0
20260706	7856.0	7866.0	7801.0	7811.0	167995.0
20260703	7921.0	7946.0	7856.0	7856.0	148734.0
20260702	7916.0	7926.0	7891.0	7916.0	98509.0
20260701	7911.0	7966.0	7901.0	7916.0	133743.0
20260630	8020.0	8055.0	8020.0	8045.0	178382.0
20260629	8000.0	8025.0	7986.0	8015.0	147163.0
20260626	8035.0	8065.0	8000.0	8005.0	469140.0
20260625	8040.0	8055.0	7997.0	8015.0	381251.0
20260624	7891.0	7931.0	7881.0	7926.0	165723.0