지에프아이

493330

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
20260910	14440.0	14440.0	13130.0	13780.0	202246.0
20260909	15060.0	15300.0	13920.0	14480.0	80858.0
20260908	14970.0	15500.0	14530.0	15190.0	60683.0
20260907	13970.0	15400.0	13880.0	14980.0	290003.0
20260904	13810.0	13950.0	13370.0	13950.0	40369.0
20260903	13630.0	14050.0	12970.0	13340.0	90060.0
20260902	13250.0	15000.0	12700.0	13810.0	365957.0
20260901	12580.0	15000.0	12470.0	13600.0	320489.0
20260831	11850.0	13820.0	11590.0	12600.0	130910.0
20260828	11690.0	12140.0	11570.0	11820.0	36402.0
20260827	10840.0	11720.0	10710.0	11570.0	83660.0
20260826	10960.0	11010.0	10620.0	10880.0	22978.0
20260825	11200.0	11200.0	10520.0	10960.0	45904.0
20260824	10760.0	11800.0	10760.0	11200.0	56048.0
20260821	11450.0	11450.0	10620.0	10750.0	15215.0
20260820	10950.0	11570.0	10940.0	11210.0	19572.0
20260819	11070.0	11380.0	10610.0	10950.0	23031.0
20260818	12110.0	12110.0	11200.0	11410.0	40161.0
20260814	12300.0	12300.0	11230.0	12110.0	29460.0
20260813	11300.0	12260.0	11140.0	12240.0	47249.0
20260812	11150.0	11490.0	10880.0	11300.0	47017.0
20260811	10960.0	11220.0	10640.0	11150.0	29701.0
20260810	10350.0	11160.0	10340.0	10960.0	104621.0
20260807	10260.0	11220.0	10100.0	10340.0	45772.0
20260806	10000.0	10120.0	9800.0	10010.0	29613.0
20260805	10730.0	10730.0	9910.0	10060.0	38223.0
20260804	9800.0	10170.0	9420.0	10100.0	74479.0
20260803	9700.0	11250.0	9000.0	9500.0	150385.0
20260731	8650.0	8900.0	8540.0	8760.0	14762.0
20260730	8890.0	8890.0	8350.0	8350.0	13623.0
20260729	8740.0	9230.0	8410.0	9230.0	12013.0
20260728	9430.0	9430.0	8670.0	8740.0	13661.0
20260727	9370.0	10380.0	8990.0	9150.0	18780.0
20260724	9470.0	10090.0	9330.0	9350.0	20184.0
20260723	9500.0	9680.0	9310.0	9450.0	22691.0
20260722	9510.0	9820.0	9100.0	9500.0	43078.0
20260721	9800.0	9850.0	9040.0	9500.0	31722.0
20260720	9950.0	10100.0	9450.0	9800.0	29030.0
20260716	10090.0	10330.0	9800.0	9950.0	8807.0
20260715	10630.0	10630.0	9910.0	10090.0	2676.0
20260714	9890.0	10170.0	9750.0	9900.0	17352.0
20260713	10400.0	10830.0	9700.0	9890.0	7618.0
20260710	10320.0	10650.0	10000.0	10400.0	9906.0
20260709	9770.0	10430.0	9770.0	10400.0	4526.0
20260708	10680.0	10680.0	9880.0	9960.0	5778.0
20260707	10980.0	10980.0	10000.0	10320.0	12348.0
20260706	11000.0	11000.0	10370.0	10800.0	8568.0
20260703	11490.0	11490.0	10300.0	10800.0	8457.0
20260702	10920.0	10990.0	10250.0	10960.0	11448.0
20260701	11000.0	11010.0	10540.0	10920.0	5801.0
20260630	11630.0	12000.0	10670.0	11000.0	7532.0
20260629	10510.0	11450.0	10210.0	11100.0	6845.0
20260626	11230.0	11230.0	10300.0	10510.0	20933.0
20260625	11440.0	11650.0	10800.0	11000.0	14433.0
20260624	10900.0	11410.0	10840.0	11400.0	10481.0
20260623	11550.0	12020.0	10800.0	10900.0	19273.0
20260622	11630.0	11950.0	11100.0	11300.0	16533.0
20260619	12530.0	12600.0	11500.0	11680.0	44613.0
20260618	12570.0	13090.0	11900.0	12590.0	30677.0
20260617	12520.0	12900.0	12520.0	12600.0	10159.0