481340

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
20260821	8655.0	8660.0	8580.0	8630.0	53107.0
20260820	8735.0	8785.0	8705.0	8755.0	24465.0
20260819	8730.0	8735.0	8655.0	8665.0	65316.0
20260818	8700.0	8700.0	8645.0	8650.0	75950.0
20260814	8850.0	8870.0	8805.0	8835.0	16823.0
20260813	8795.0	8820.0	8770.0	8815.0	25214.0
20260812	8790.0	8830.0	8775.0	8820.0	18195.0
20260811	8780.0	8790.0	8740.0	8760.0	35757.0
20260810	8800.0	8870.0	8790.0	8865.0	21598.0
20260807	8870.0	8875.0	8820.0	8830.0	16080.0
20260806	8950.0	8960.0	8900.0	8940.0	10123.0
20260805	8985.0	8985.0	8935.0	8975.0	9186.0
20260804	8900.0	8900.0	8825.0	8880.0	26174.0
20260803	8905.0	8905.0	8855.0	8890.0	44397.0
20260731	8890.0	9025.0	8890.0	8940.0	41297.0
20260730	8995.0	9020.0	8910.0	8910.0	51974.0
20260729	9239.0	9249.0	9175.0	9180.0	233244.0
20260728	9274.0	9321.0	9239.0	9244.0	32159.0
20260727	9219.0	9299.0	9219.0	9299.0	23928.0
20260724	9249.0	9259.0	9170.0	9195.0	68438.0
20260723	9294.0	9299.0	9219.0	9229.0	39381.0
20260722	9339.0	9354.0	9309.0	9314.0	25545.0
20260721	9344.0	9364.0	9314.0	9329.0	32635.0
20260720	9459.0	9469.0	9384.0	9389.0	40801.0
20260716	9449.0	9459.0	9399.0	9399.0	20461.0
20260715	9434.0	9454.0	9399.0	9404.0	29600.0
20260714	9474.0	9479.0	9394.0	9444.0	54720.0
20260713	9518.0	9578.0	9509.0	9543.0	15164.0
20260710	9593.0	9658.0	9583.0	9593.0	34997.0
20260709	9538.0	9593.0	9518.0	9583.0	18176.0
20260708	9673.0	9673.0	9543.0	9543.0	68927.0
20260707	9847.0	9862.0	9773.0	9803.0	13135.0
20260706	9887.0	9912.0	9857.0	9872.0	32818.0
20260703	9992.0	10022.0	9872.0	9872.0	62312.0
20260702	10032.0	10057.0	10017.0	10047.0	8949.0
20260701	10047.0	10117.0	10032.0	10067.0	10564.0
20260630	10181.0	10241.0	10181.0	10241.0	14396.0
20260629	10146.0	10191.0	10126.0	10181.0	26875.0
20260626	10191.0	10231.0	10122.0	10132.0	18566.0
20260625	10211.0	10241.0	10166.0	10166.0	20073.0
20260624	9973.0	10032.0	9963.0	10022.0	5627.0
20260623	9998.0	10032.0	9953.0	10032.0	23814.0
20260622	9958.0	10062.0	9943.0	10047.0	16317.0
20260619	10072.0	10092.0	9973.0	9978.0	24685.0
20260618	9948.0	10022.0	9948.0	10022.0	22364.0
20260617	9849.0	9873.0	9829.0	9849.0	16124.0
20260616	9789.0	9804.0	9764.0	9779.0	22829.0
20260615	9839.0	9873.0	9799.0	9839.0	32433.0
20260612	9844.0	9873.0	9834.0	9859.0	45920.0
20260611	9734.0	9794.0	9729.0	9794.0	47738.0
20260610	9804.0	9814.0	9734.0	9794.0	37955.0
20260609	9779.0	9789.0	9660.0	9680.0	22613.0
20260608	9968.0	9973.0	9799.0	9799.0	35176.0
20260605	9898.0	9998.0	9883.0	9948.0	49933.0
20260604	9859.0	9868.0	9814.0	9849.0	32623.0
20260602	9605.0	9829.0	9605.0	9809.0	62068.0
20260601	9710.0	9759.0	9680.0	9680.0	97744.0
20260529	9665.0	9739.0	9665.0	9734.0	66526.0
20260528	9640.0	9655.0	9600.0	9605.0	13362.0
20260527	9655.0	9669.0	9615.0	9630.0	29492.0