500094

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	1678.0	1713.0	1668.0	1706.0	688426.0
20260916	1579.0	1603.0	1577.0	1594.0	548488.0
20260915	1643.0	1643.0	1615.0	1616.0	304832.0
20260914	1602.0	1637.0	1595.0	1637.0	591877.0
20260911	1606.0	1690.0	1605.0	1668.0	1828895.0
20260910	1827.0	1884.0	1825.0	1884.0	377918.0
20260909	1920.0	1958.0	1908.0	1925.0	548202.0
20260908	1997.0	2007.0	1938.0	1950.0	274086.0
20260907	2040.0	2040.0	1974.0	1986.0	744895.0
20260904	2060.0	2075.0	2045.0	2075.0	822772.0
20260903	2120.0	2145.0	2085.0	2140.0	786753.0
20260902	2150.0	2250.0	2075.0	2120.0	1370089.0
20260901	2360.0	2370.0	2330.0	2360.0	325673.0
20260831	2450.0	2505.0	2395.0	2415.0	351231.0
20260828	2560.0	2580.0	2550.0	2580.0	206341.0
20260827	2640.0	2700.0	2640.0	2700.0	54389.0
20260826	2690.0	2765.0	2685.0	2725.0	406577.0
20260825	2470.0	2525.0	2430.0	2505.0	129609.0
20260824	2430.0	2480.0	2405.0	2460.0	223923.0
20260821	2430.0	2430.0	2370.0	2410.0	514154.0
20260820	2540.0	2540.0	2510.0	2525.0	156344.0
20260819	2565.0	2580.0	2500.0	2535.0	181242.0
20260818	2595.0	2605.0	2560.0	2565.0	335219.0
20260814	2815.0	2855.0	2785.0	2785.0	193485.0
20260813	2775.0	2810.0	2735.0	2760.0	88622.0
20260812	2725.0	2742.0	2665.0	2700.0	265724.0
20260811	2820.0	2825.0	2765.0	2765.0	344140.0
20260810	3070.0	3135.0	3025.0	3135.0	323661.0
20260807	3120.0	3175.0	3085.0	3175.0	357590.0
20260806	3400.0	3425.0	3325.0	3395.0	84361.0
20260805	3390.0	3455.0	3305.0	3400.0	216252.0
20260804	3035.0	3035.0	2930.0	2990.0	142567.0
20260803	3000.0	3080.0	2970.0	3060.0	389838.0
20260731	2750.0	2970.0	2747.0	2915.0	241123.0
20260730	2805.0	2855.0	2670.0	2690.0	131814.0
20260729	3030.0	3030.0	2920.0	2955.0	309274.0
20260728	3035.0	3135.0	3000.0	3040.0	346828.0
20260727	2840.0	2942.0	2830.0	2930.0	431793.0
20260724	2540.0	2540.0	2440.0	2510.0	913589.0
20260723	2780.0	2780.0	2695.0	2710.0	486960.0
20260722	3000.0	3000.0	2895.0	2895.0	228953.0
20260721	3150.0	3190.0	3120.0	3155.0	59933.0
20260720	3035.0	3095.0	3020.0	3050.0	151664.0
20260716	3430.0	3475.0	3390.0	3450.0	90329.0
20260715	3445.0	3490.0	3405.0	3480.0	241930.0
20260714	3495.0	3530.0	3385.0	3425.0	226449.0
20260713	4100.0	4135.0	3990.0	4065.0	219447.0
20260710	4335.0	4395.0	4280.0	4340.0	173688.0
20260709	3955.0	4240.0	3935.0	4205.0	267201.0
20260708	4600.0	4600.0	4265.0	4265.0	363056.0
20260707	4900.0	4900.0	4790.0	4840.0	460153.0
20260706	4995.0	5005.0	4850.0	4900.0	188763.0
20260703	5025.0	5025.0	4860.0	4865.0	299476.0
20260702	5050.0	5130.0	5050.0	5080.0	446547.0
20260701	4790.0	4855.0	4755.0	4855.0	254682.0
20260630	4765.0	4795.0	4680.0	4795.0	186755.0
20260629	4760.0	4845.0	4705.0	4755.0	201350.0
20260626	4630.0	4750.0	4575.0	4670.0	203433.0
20260625	4795.0	4910.0	4770.0	4860.0	757062.0
20260624	4450.0	4515.0	4410.0	4455.0	626788.0