스트라드비젼

475040

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
20260915	3585.0	3730.0	3505.0	3675.0	457181.0
20260914	3730.0	3820.0	3485.0	3545.0	1350565.0
20260911	3730.0	4015.0	3700.0	3795.0	4515750.0
20260910	3330.0	3935.0	3300.0	3810.0	13062267.0
20260909	3400.0	3485.0	3245.0	3325.0	2377824.0
20260908	2820.0	3600.0	2785.0	3350.0	10800304.0
20260907	2835.0	2990.0	2760.0	2810.0	578921.0
20260904	2835.0	2880.0	2735.0	2810.0	424541.0
20260903	2940.0	2985.0	2790.0	2790.0	341069.0
20260902	3030.0	3050.0	2915.0	2920.0	363041.0
20260901	3045.0	3120.0	3030.0	3075.0	281632.0
20260831	3030.0	3060.0	2925.0	3055.0	248786.0
20260828	3050.0	3295.0	3010.0	3035.0	739414.0
20260827	3070.0	3125.0	3005.0	3045.0	384941.0
20260826	3050.0	3060.0	2935.0	3050.0	341200.0
20260825	2955.0	3030.0	2810.0	3005.0	428849.0
20260824	3115.0	3145.0	2975.0	2990.0	463195.0
20260821	3225.0	3225.0	3050.0	3130.0	530229.0
20260820	3135.0	3290.0	3075.0	3225.0	977232.0
20260819	3110.0	3260.0	3040.0	3090.0	620036.0
20260818	3295.0	3365.0	3160.0	3175.0	530182.0
20260814	3320.0	3410.0	3220.0	3290.0	762188.0
20260813	3310.0	3460.0	3265.0	3280.0	1197384.0
20260812	3395.0	3395.0	3235.0	3300.0	1239895.0
20260811	3350.0	3670.0	3315.0	3470.0	3680234.0
20260810	3100.0	3565.0	3090.0	3415.0	5944041.0
20260807	3080.0	3310.0	2950.0	3070.0	3319400.0
20260806	3150.0	3480.0	3010.0	3040.0	3270850.0
20260805	2960.0	3205.0	2910.0	3125.0	1462165.0
20260804	2740.0	2945.0	2740.0	2945.0	1213534.0
20260803	2530.0	2925.0	2520.0	2680.0	2044104.0
20260731	2565.0	2680.0	2485.0	2550.0	2266708.0
20260730	2420.0	2765.0	2410.0	2425.0	2029117.0
20260729	2695.0	3100.0	2530.0	2625.0	5240897.0
20260728	3000.0	3005.0	2600.0	2615.0	1056372.0
20260727	3180.0	3250.0	3035.0	3045.0	576787.0
20260724	3500.0	3505.0	3130.0	3135.0	1154870.0
20260723	3595.0	4035.0	3575.0	3600.0	5308804.0
20260722	3250.0	3395.0	3115.0	3115.0	982585.0
20260721	3210.0	3350.0	3175.0	3180.0	892122.0
20260720	3200.0	3600.0	3155.0	3215.0	1724829.0
20260716	3610.0	3665.0	3285.0	3295.0	1403321.0
20260715	3570.0	3815.0	3535.0	3605.0	1507913.0
20260714	3705.0	3770.0	3285.0	3435.0	2074684.0
20260713	4530.0	4570.0	3700.0	3730.0	2969414.0
20260710	4545.0	4710.0	4485.0	4485.0	2303190.0
20260709	4440.0	4880.0	4405.0	4495.0	4618457.0
20260708	4500.0	5270.0	4420.0	4460.0	14088228.0
20260707	4770.0	5245.0	4340.0	4505.0	10979078.0
20260706	4800.0	5330.0	4325.0	4915.0	14781281.0
20260703	4670.0	5300.0	4245.0	4580.0	13997405.0
20260702	5820.0	6030.0	4560.0	4615.0	10200032.0
20260701	6300.0	6920.0	5560.0	5840.0	18622787.0
20260630	11020.0	11080.0	7200.0	7200.0	21745171.0