엔알비

475230

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	11390.0	11390.0	10600.0	10700.0	69022.0
20260916	11200.0	11470.0	10800.0	11170.0	90752.0
20260915	11360.0	11480.0	10900.0	11220.0	39155.0
20260914	11170.0	11870.0	10860.0	11210.0	165690.0
20260911	10060.0	11670.0	9820.0	11170.0	292198.0
20260910	9900.0	10790.0	9400.0	10250.0	222976.0
20260909	8960.0	9300.0	8950.0	9110.0	53929.0
20260908	9660.0	9660.0	9010.0	9110.0	58149.0
20260907	10200.0	10200.0	9350.0	9530.0	58765.0
20260904	9840.0	10130.0	9640.0	9950.0	61626.0
20260903	9990.0	10080.0	9520.0	9790.0	55287.0
20260902	9990.0	10370.0	9800.0	9980.0	41943.0
20260901	10640.0	10650.0	10100.0	10100.0	63338.0
20260831	10680.0	10760.0	10250.0	10640.0	79102.0
20260828	10860.0	10860.0	10360.0	10790.0	95771.0
20260827	9920.0	11350.0	9700.0	10860.0	234499.0
20260826	9190.0	10080.0	9190.0	9920.0	153333.0
20260825	8830.0	9190.0	8500.0	9160.0	42496.0
20260824	9120.0	9240.0	8710.0	8950.0	79654.0
20260821	9460.0	9460.0	8790.0	9110.0	136375.0
20260820	8400.0	10100.0	8290.0	9490.0	482263.0
20260819	7950.0	8450.0	7860.0	8060.0	73416.0
20260818	9000.0	9000.0	8080.0	8130.0	98938.0
20260814	8600.0	8610.0	7800.0	8430.0	126202.0
20260813	8800.0	9310.0	8480.0	8570.0	176964.0
20260812	8610.0	8610.0	8300.0	8590.0	41533.0
20260811	8340.0	9120.0	8230.0	8480.0	147736.0
20260810	7900.0	8480.0	7900.0	8340.0	94414.0
20260807	7680.0	8210.0	7620.0	7870.0	129367.0
20260806	7560.0	7870.0	7500.0	7740.0	28091.0
20260805	7540.0	7730.0	7380.0	7560.0	30774.0
20260804	6870.0	7840.0	6870.0	7540.0	65500.0
20260803	6480.0	6950.0	6410.0	6870.0	51231.0
20260731	6000.0	6600.0	6000.0	6540.0	45120.0
20260730	5850.0	6280.0	5600.0	5890.0	106720.0
20260729	6530.0	6800.0	5680.0	5800.0	88004.0
20260728	7010.0	7260.0	6500.0	6530.0	50040.0
20260727	7640.0	7680.0	7210.0	7350.0	16715.0
20260724	7990.0	8010.0	7300.0	7640.0	88422.0
20260723	7890.0	8250.0	7580.0	8010.0	62178.0
20260722	7250.0	8090.0	7220.0	7790.0	168113.0
20260721	6620.0	7190.0	6620.0	7160.0	295373.0
20260720	7240.0	7250.0	6790.0	6820.0	143523.0
20260716	7250.0	7610.0	6980.0	7240.0	86759.0
20260715	7030.0	7520.0	7010.0	7250.0	87156.0
20260714	6740.0	7140.0	6440.0	7030.0	54816.0
20260713	7050.0	7460.0	6680.0	6740.0	53402.0
20260710	6790.0	7590.0	6760.0	7430.0	66198.0
20260709	6460.0	6840.0	6400.0	6790.0	68534.0
20260708	7100.0	7220.0	6390.0	6400.0	201158.0
20260707	7300.0	7620.0	7010.0	7250.0	88773.0
20260706	7600.0	7800.0	6870.0	7300.0	177195.0
20260703	7860.0	8090.0	7410.0	7600.0	116523.0
20260702	8100.0	8640.0	7710.0	7860.0	227913.0
20260701	8320.0	8670.0	8010.0	8390.0	225061.0
20260630	8550.0	9580.0	8010.0	8320.0	294505.0
20260629	7900.0	8700.0	7900.0	8550.0	76592.0
20260626	8310.0	8370.0	7550.0	7900.0	91913.0
20260625	8860.0	8960.0	8330.0	8370.0	65196.0
20260624	8110.0	9410.0	8110.0	8860.0	78612.0