494310

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	79000.0	79630.0	75900.0	77120.0	3119748.0
20260916	72030.0	77400.0	70585.0	77400.0	3089791.0
20260915	73150.0	75565.0	71405.0	72115.0	2987486.0
20260914	73945.0	76790.0	73100.0	73100.0	2868385.0
20260911	82365.0	82370.0	78945.0	80015.0	4124120.0
20260910	87050.0	90680.0	83640.0	89340.0	3804817.0
20260909	82870.0	89295.0	82870.0	87500.0	3221195.0
20260908	82765.0	89550.0	81905.0	81905.0	4007040.0
20260907	78500.0	81950.0	78490.0	81890.0	2535971.0
20260904	70130.0	74900.0	70130.0	73540.0	2039617.0
20260903	71795.0	72380.0	65410.0	69030.0	2867087.0
20260902	69385.0	72915.0	69000.0	70155.0	2592652.0
20260901	73540.0	76040.0	71885.0	74580.0	2480008.0
20260831	69440.0	74780.0	66765.0	74580.0	3247775.0
20260828	75910.0	78320.0	73940.0	74300.0	2188771.0
20260827	80500.0	80840.0	75800.0	77825.0	3153461.0
20260826	74515.0	77170.0	72605.0	74580.0	2880668.0
20260825	67385.0	74910.0	63500.0	74890.0	3709137.0
20260824	76860.0	77850.0	71000.0	71590.0	2576224.0
20260821	75105.0	78670.0	74590.0	77000.0	2982888.0
20260820	72835.0	78755.0	70870.0	77675.0	4224159.0
20260819	66530.0	72610.0	65415.0	67500.0	4394923.0
20260818	81005.0	86605.0	74655.0	76210.0	5754862.0
20260814	79190.0	79540.0	73615.0	77020.0	3659522.0
20260813	73165.0	76370.0	72600.0	73950.0	4206602.0
20260812	65200.0	70890.0	63800.0	68615.0	5197983.0
20260811	59000.0	64255.0	57560.0	63700.0	5297293.0
20260810	58230.0	62110.0	57040.0	60765.0	4293401.0
20260807	61595.0	63970.0	55440.0	57040.0	4659173.0
20260806	66050.0	67140.0	59835.0	60415.0	4481427.0
20260805	71055.0	71570.0	67840.0	69510.0	4665994.0
20260804	64485.0	66015.0	57550.0	64400.0	7125865.0
20260803	66365.0	67500.0	60500.0	61980.0	4680159.0
20260731	63360.0	72520.0	59865.0	72520.0	5144243.0
20260730	47630.0	54090.0	43990.0	45330.0	1993009.0
20260729	61900.0	64835.0	39850.0	50500.0	3197104.0
20260728	72000.0	72010.0	60120.0	60800.0	1813098.0
20260727	82640.0	83285.0	75800.0	83285.0	861882.0
20260724	91300.0	91635.0	78040.0	78485.0	1349664.0
20260723	92520.0	95265.0	87890.0	94550.0	706330.0
20260722	98585.0	102500.0	86945.0	86945.0	1154145.0
20260721	84450.0	92100.0	81300.0	89400.0	1018521.0
20260720	87320.0	96550.0	83150.0	84775.0	1232689.0
20260716	104970.0	104970.0	94120.0	96045.0	1303303.0
20260715	111035.0	121660.0	110605.0	117610.0	1379571.0
20260714	95380.0	102050.0	82100.0	98425.0	2080133.0
20260713	118340.0	124545.0	95900.0	96630.0	1268309.0
20260710	120300.0	127435.0	112805.0	120100.0	947181.0
20260709	112500.0	118440.0	102630.0	112805.0	1128146.0
20260708	110935.0	123680.0	102570.0	103150.0	1175359.0
20260707	131000.0	133500.0	108500.0	117160.0	1166241.0
20260706	142815.0	146495.0	125675.0	134270.0	966224.0
20260703	126510.0	142280.0	112000.0	141325.0	1768686.0
20260702	146590.0	149450.0	125210.0	126490.0	1986182.0
20260701	177705.0	182500.0	161000.0	167940.0	805470.0
20260630	169130.0	181620.0	162095.0	176270.0	1030332.0
20260629	172000.0	173500.0	158000.0	168540.0	1620752.0
20260626	186000.0	191450.0	162930.0	174075.0	2106427.0
20260625	192000.0	195710.0	181000.0	193205.0	1702796.0
20260624	171160.0	179680.0	154470.0	172000.0	2940360.0