490600

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
20260828	9240.0	9270.0	9125.0	9140.0	349767.0
20260827	9270.0	9295.0	9230.0	9235.0	192622.0
20260826	9265.0	9330.0	9245.0	9260.0	225890.0
20260825	9265.0	9330.0	9265.0	9330.0	166119.0
20260824	9260.0	9300.0	9250.0	9265.0	154054.0
20260821	9285.0	9305.0	9205.0	9255.0	209726.0
20260820	9310.0	9340.0	9270.0	9335.0	158250.0
20260819	9320.0	9340.0	9235.0	9265.0	300724.0
20260818	9310.0	9310.0	9255.0	9280.0	277089.0
20260814	9370.0	9370.0	9310.0	9345.0	242116.0
20260813	9315.0	9320.0	9260.0	9310.0	265486.0
20260812	9281.0	9355.0	9241.0	9340.0	293604.0
20260811	9295.0	9320.0	9276.0	9295.0	233096.0
20260810	9192.0	9231.0	9162.0	9231.0	244293.0
20260807	9221.0	9241.0	9192.0	9197.0	212331.0
20260806	9216.0	9246.0	9187.0	9221.0	336876.0
20260805	9295.0	9315.0	9246.0	9271.0	374054.0
20260804	9226.0	9310.0	9226.0	9295.0	211569.0
20260803	9271.0	9295.0	9192.0	9226.0	293401.0
20260731	9271.0	9315.0	9152.0	9266.0	397201.0
20260730	9419.0	9444.0	9330.0	9360.0	262901.0
20260729	9374.0	9488.0	9374.0	9444.0	417109.0
20260728	9394.0	9409.0	9355.0	9369.0	224379.0
20260727	9295.0	9379.0	9295.0	9345.0	138549.0
20260724	9281.0	9281.0	9212.0	9251.0	179046.0
20260723	9355.0	9360.0	9266.0	9281.0	156588.0
20260722	9310.0	9350.0	9276.0	9325.0	136514.0
20260721	9325.0	9325.0	9266.0	9276.0	365360.0
20260720	9320.0	9411.0	9320.0	9379.0	276147.0
20260716	9251.0	9271.0	9212.0	9221.0	249425.0
20260715	9290.0	9379.0	9236.0	9251.0	342722.0
20260714	9384.0	9439.0	9325.0	9379.0	256646.0
20260713	9326.0	9424.0	9326.0	9375.0	448394.0
20260710	9351.0	9365.0	9302.0	9336.0	368073.0
20260709	9414.0	9414.0	9297.0	9351.0	290451.0
20260708	9501.0	9569.0	9409.0	9409.0	361261.0
20260707	9477.0	9492.0	9433.0	9438.0	358422.0
20260706	9754.0	9876.0	9526.0	9579.0	362372.0
20260703	9535.0	9793.0	9535.0	9569.0	468556.0
20260702	9501.0	9550.0	9482.0	9516.0	209270.0
20260701	9496.0	9526.0	9438.0	9472.0	299775.0
20260630	9531.0	9535.0	9443.0	9496.0	275357.0
20260629	9424.0	9545.0	9375.0	9531.0	207232.0
20260626	9438.0	9526.0	9394.0	9424.0	303923.0
20260625	9375.0	9462.0	9365.0	9438.0	165161.0
20260624	9370.0	9409.0	9326.0	9375.0	160386.0
20260623	9351.0	9424.0	9317.0	9370.0	212683.0
20260622	9317.0	9360.0	9297.0	9351.0	219744.0
20260619	9297.0	9399.0	9297.0	9312.0	228331.0
20260618	9302.0	9321.0	9268.0	9297.0	381720.0
20260617	9365.0	9375.0	9336.0	9346.0	238435.0
20260616	9443.0	9448.0	9360.0	9385.0	228472.0
20260615	9477.0	9482.0	9389.0	9448.0	299733.0
20260612	9409.0	9492.0	9321.0	9404.0	340165.0
20260611	9374.0	9413.0	9326.0	9394.0	393227.0
20260610	9355.0	9408.0	9274.0	9374.0	378225.0
20260609	9413.0	9509.0	9254.0	9274.0	420941.0
20260608	9355.0	9499.0	9216.0	9374.0	379723.0
20260605	9360.0	9514.0	9360.0	9475.0	295728.0
20260604	9173.0	9379.0	9173.0	9346.0	270229.0