리브스메드

491000

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	30500.0	31600.0	30450.0	30750.0	33271.0
20260914	32350.0	32350.0	30200.0	30450.0	140550.0
20260911	32750.0	33300.0	32150.0	32550.0	135496.0
20260910	35350.0	35400.0	32450.0	33650.0	269767.0
20260909	35800.0	36400.0	35300.0	35350.0	87922.0
20260908	34000.0	37400.0	33650.0	36050.0	272031.0
20260907	34700.0	34800.0	33375.0	33750.0	193581.0
20260904	33200.0	35750.0	33000.0	34500.0	191078.0
20260903	32350.0	34300.0	31600.0	33300.0	176057.0
20260902	32500.0	33150.0	31700.0	32100.0	162029.0
20260901	34100.0	34100.0	32850.0	33350.0	108573.0
20260831	32850.0	33600.0	31500.0	33600.0	90367.0
20260828	33550.0	34050.0	32500.0	33450.0	81448.0
20260827	34750.0	35100.0	33200.0	33500.0	135692.0
20260826	34950.0	35300.0	33750.0	34750.0	144858.0
20260825	34350.0	34800.0	32350.0	34800.0	169191.0
20260824	34000.0	36400.0	33750.0	35050.0	206117.0
20260821	36250.0	36650.0	32850.0	33450.0	239761.0
20260820	39500.0	40600.0	37000.0	37100.0	180046.0
20260819	38750.0	40800.0	37550.0	38250.0	259070.0
20260818	42450.0	42500.0	37750.0	38850.0	492289.0
20260814	48400.0	48400.0	44950.0	45900.0	135460.0
20260813	44700.0	49100.0	44100.0	47400.0	213839.0
20260812	46950.0	47150.0	44350.0	44700.0	210504.0
20260811	49900.0	50700.0	46050.0	46400.0	171248.0
20260810	47050.0	51500.0	46400.0	49900.0	268084.0
20260807	48000.0	48300.0	44450.0	46200.0	108914.0
20260806	47400.0	49300.0	45500.0	46800.0	145901.0
20260805	44950.0	48000.0	44000.0	47350.0	185225.0
20260804	40950.0	45300.0	40850.0	44950.0	260236.0
20260803	37450.0	42450.0	36750.0	41400.0	302856.0
20260731	32100.0	38250.0	31400.0	37450.0	235551.0
20260730	31200.0	33100.0	29900.0	30100.0	210154.0
20260729	34550.0	36450.0	30700.0	32150.0	237434.0
20260728	37200.0	37250.0	34300.0	34500.0	150419.0
20260727	38000.0	38450.0	36550.0	37650.0	85795.0
20260724	37900.0	39400.0	36900.0	37000.0	92274.0
20260723	37750.0	38750.0	35900.0	38400.0	111002.0
20260722	36900.0	39450.0	35550.0	36300.0	108556.0
20260721	34950.0	36550.0	34550.0	35700.0	122896.0
20260720	36700.0	37700.0	35200.0	35850.0	103384.0
20260716	38700.0	39250.0	36900.0	37850.0	139932.0
20260715	36900.0	40800.0	36250.0	39350.0	160703.0
20260714	39850.0	40250.0	35400.0	36300.0	172653.0
20260713	42550.0	45050.0	39950.0	40350.0	193402.0
20260710	36600.0	44500.0	36050.0	42250.0	279628.0
20260709	34500.0	37900.0	34300.0	36750.0	133429.0
20260708	34900.0	36950.0	33450.0	34500.0	140230.0
20260707	34500.0	39000.0	33600.0	36450.0	242972.0
20260706	34350.0	35700.0	31800.0	34500.0	166406.0
20260703	33900.0	34850.0	31550.0	34250.0	130873.0
20260702	36800.0	36800.0	33800.0	33800.0	122876.0
20260701	35650.0	37500.0	35500.0	36850.0	126855.0
20260630	39500.0	39500.0	35000.0	35650.0	184236.0
20260629	32200.0	41000.0	32200.0	39500.0	256502.0
20260626	37200.0	37200.0	32350.0	33050.0	270380.0
20260625	36850.0	39850.0	36600.0	37200.0	161026.0
20260624	35550.0	36850.0	34350.0	36800.0	135600.0
20260623	36750.0	38700.0	35700.0	35850.0	200216.0
20260622	39700.0	39900.0	35750.0	37500.0	220687.0