500093

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
20260916	64740.0	64740.0	63690.0	63860.0	50.0
20260915	60585.0	62015.0	60405.0	62015.0	1789.0
20260914	61170.0	61670.0	60470.0	60470.0	127.0
20260911	61910.0	62205.0	59290.0	59415.0	171.0
20260910	55215.0	55215.0	53115.0	53115.0	8.0
20260909	52530.0	52530.0	52120.0	52120.0	4.0
20260908	50520.0	51630.0	50165.0	51630.0	37.0
20260907	50205.0	50495.0	49625.0	50495.0	171.0
20260904	50195.0	50435.0	49870.0	50265.0	9.0
20260903	49195.0	49460.0	48000.0	48110.0	186.0
20260902	47700.0	50705.0	47700.0	49195.0	4306.0
20260901	45080.0	45300.0	44850.0	44975.0	219.0
20260831	43460.0	44660.0	43105.0	44385.0	71.0
20260828	42385.0	42385.0	41740.0	41740.0	128.0
20260827	40660.0	40690.0	40510.0	40690.0	3.0
20260826	40005.0	40005.0	39300.0	39825.0	35.0
20260825	44045.0	44045.0	43875.0	43875.0	2.0
20260824	45120.0	45120.0	44420.0	44420.0	3.0
20260821	45465.0	45535.0	45260.0	45475.0	982.0
20260820	43555.0	43980.0	43365.0	43755.0	171.0
20260819	44395.0	44695.0	44090.0	44090.0	11.0
20260818	44120.0	44295.0	43670.0	44295.0	392.0
20260814	40525.0	40975.0	39775.0	40975.0	67.0
20260813	41515.0	42065.0	41355.0	42065.0	54.0
20260812	42235.0	43080.0	42070.0	42840.0	2736.0
20260811	40990.0	41755.0	40855.0	41755.0	1952.0
20260810	37670.0	37895.0	37090.0	37090.0	240.0
20260807	37395.0	37625.0	37155.0	37155.0	140.0
20260806	34495.0	35195.0	34220.0	34220.0	376.0
20260805	34570.0	35440.0	33965.0	34725.0	5110.0
20260804	40000.0	40450.0	39830.0	40325.0	2964.0
20260803	40645.0	40645.0	38830.0	38830.0	3650.0
20260731	43745.0	43745.0	41185.0	41185.0	92.0
20260730	44385.0	45965.0	43535.0	45740.0	603.0
20260729	42510.0	43540.0	42115.0	42500.0	7027.0
20260728	42910.0	43100.0	41570.0	42715.0	117.0
20260727	45610.0	46960.0	45090.0	45090.0	9882.0
20260724	55435.0	55435.0	53035.0	53730.0	1111.0
20260723	50015.0	50650.0	49795.0	50185.0	839.0
20260722	45800.0	47885.0	45800.0	47530.0	1548.0
20260721	44340.0	44420.0	43435.0	43870.0	3380.0
20260720	46030.0	46215.0	45475.0	45805.0	4527.0
20260716	41590.0	41700.0	40785.0	40785.0	840.0
20260715	41105.0	41790.0	40815.0	40815.0	3267.0
20260714	41170.0	42110.0	40555.0	41640.0	2322.0
20260713	36060.0	37100.0	35935.0	36710.0	8171.0
20260710	34520.0	35070.0	34355.0	34355.0	751.0
20260709	36910.0	36990.0	35665.0	35665.0	16513.0
20260708	35410.0	35410.0	34665.0	34885.0	2452.0
20260707	32090.0	32420.0	31915.0	32420.0	98.0
20260706	31685.0	31685.0	31515.0	31515.0	17.0
20260703	32030.0	32595.0	31870.0	32030.0	623.0
20260702	31875.0	31895.0	31500.0	31895.0	4587.0
20260701	33850.0	33850.0	33355.0	33355.0	136.0
20260630	33815.0	34305.0	33345.0	33345.0	110.0
20260629	33140.0	33665.0	32840.0	33665.0	896.0
20260626	35095.0	35230.0	33875.0	33875.0	4938.0
20260625	33695.0	33990.0	32835.0	33415.0	4167.0
20260624	36180.0	36590.0	35705.0	36320.0	1917.0
20260623	37770.0	37770.0	36525.0	36525.0	2116.0