473330

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	7905.0	7905.0	7855.0	7870.0	309108.0
20260831	7995.0	8005.0	7955.0	7955.0	257825.0
20260828	8050.0	8050.0	7975.0	7985.0	261456.0
20260827	8070.0	8085.0	8025.0	8075.0	331955.0
20260826	8040.0	8080.0	8040.0	8070.0	192382.0
20260825	7971.0	8015.0	7956.0	8015.0	269210.0
20260824	7985.0	7985.0	7926.0	7966.0	248302.0
20260821	8000.0	8015.0	7951.0	7981.0	341358.0
20260820	8055.0	8115.0	8035.0	8085.0	274859.0
20260819	8060.0	8075.0	8000.0	8015.0	254698.0
20260818	8050.0	8075.0	8000.0	8030.0	460581.0
20260814	8179.0	8204.0	8144.0	8179.0	355485.0
20260813	8134.0	8169.0	8100.0	8169.0	323144.0
20260812	8119.0	8134.0	8100.0	8129.0	155069.0
20260811	8154.0	8154.0	8100.0	8100.0	246201.0
20260810	8154.0	8204.0	8129.0	8204.0	127169.0
20260807	8234.0	8234.0	8164.0	8174.0	170342.0
20260806	8278.0	8288.0	8234.0	8253.0	272747.0
20260805	8288.0	8313.0	8253.0	8298.0	231209.0
20260804	8224.0	8253.0	8164.0	8239.0	252850.0
20260803	8239.0	8263.0	8199.0	8214.0	335879.0
20260731	8239.0	8358.0	8224.0	8283.0	440384.0
20260730	8343.0	8373.0	8263.0	8263.0	394346.0
20260729	8527.0	8552.0	8453.0	8497.0	338918.0
20260728	8591.0	8613.0	8542.0	8571.0	214540.0
20260727	8532.0	8601.0	8522.0	8601.0	222732.0
20260724	8552.0	8571.0	8468.0	8507.0	330287.0
20260723	8586.0	8601.0	8532.0	8552.0	324325.0
20260722	8640.0	8655.0	8621.0	8630.0	192630.0
20260721	8655.0	8680.0	8616.0	8635.0	272248.0
20260720	8714.0	8734.0	8675.0	8680.0	179818.0
20260716	8709.0	8754.0	8709.0	8709.0	180384.0
20260715	8734.0	8758.0	8709.0	8709.0	428449.0
20260714	8778.0	8783.0	8709.0	8754.0	279271.0
20260713	8778.0	8877.0	8778.0	8842.0	191167.0
20260710	8867.0	8913.0	8862.0	8887.0	209634.0
20260709	8813.0	8862.0	8813.0	8862.0	250181.0
20260708	8970.0	8975.0	8862.0	8862.0	498124.0
20260707	9128.0	9128.0	9034.0	9064.0	286150.0
20260706	9118.0	9172.0	9118.0	9148.0	184201.0
20260703	9182.0	9231.0	9113.0	9123.0	284421.0
20260702	9286.0	9286.0	9241.0	9261.0	224383.0
20260701	9246.0	9325.0	9246.0	9286.0	212211.0
20260630	9320.0	9364.0	9320.0	9364.0	132076.0
20260629	9276.0	9330.0	9276.0	9310.0	291396.0
20260626	9325.0	9354.0	9290.0	9310.0	402389.0
20260625	9320.0	9354.0	9290.0	9305.0	310479.0
20260624	9178.0	9232.0	9154.0	9222.0	243057.0
20260623	9178.0	9217.0	9149.0	9193.0	231189.0
20260622	9164.0	9247.0	9144.0	9222.0	192303.0
20260619	9237.0	9266.0	9159.0	9188.0	376238.0
20260618	9144.0	9183.0	9139.0	9183.0	752808.0
20260617	9032.0	9046.0	9002.0	9027.0	277075.0
20260616	9037.0	9041.0	9012.0	9027.0	147048.0
20260615	9046.0	9078.0	9007.0	9041.0	309889.0
20260612	9027.0	9061.0	9022.0	9056.0	285585.0
20260611	9007.0	9037.0	8968.0	9027.0	316438.0
20260610	9012.0	9027.0	8956.0	9007.0	384549.0
20260609	9027.0	9027.0	8905.0	8924.0	395113.0
20260608	9168.0	9183.0	9027.0	9027.0	697317.0