530134

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	1579.0	1615.0	1578.0	1596.0	3612709.0
20260915	1646.0	1646.0	1616.0	1625.0	3220194.0
20260914	1617.0	1654.0	1600.0	1646.0	4617185.0
20260911	1607.0	1707.0	1606.0	1674.0	11372459.0
20260910	1826.0	1899.0	1826.0	1879.0	3255073.0
20260909	1919.0	1953.0	1911.0	1921.0	2465806.0
20260908	1998.0	2020.0	1939.0	1957.0	3004479.0
20260907	2035.0	2045.0	1988.0	2005.0	4315535.0
20260904	2065.0	2105.0	2055.0	2080.0	3116930.0
20260903	2120.0	2160.0	2080.0	2150.0	2660474.0
20260902	2150.0	2170.0	2080.0	2120.0	5082898.0
20260901	2360.0	2385.0	2335.0	2360.0	1818075.0
20260831	2475.0	2515.0	2400.0	2415.0	1960884.0
20260828	2560.0	2690.0	2555.0	2575.0	1153752.0
20260827	2665.0	2700.0	2640.0	2695.0	806657.0
20260826	2685.0	2780.0	2680.0	2720.0	2558909.0
20260825	2455.0	2525.0	2430.0	2515.0	488579.0
20260824	2430.0	2480.0	2410.0	2460.0	755919.0
20260821	2420.0	2500.0	2365.0	2410.0	2283031.0
20260820	2535.0	2545.0	2515.0	2530.0	766642.0
20260819	2555.0	2565.0	2505.0	2535.0	1055922.0
20260818	2610.0	2650.0	2550.0	2555.0	2721958.0
20260814	2820.0	2860.0	2780.0	2790.0	1191124.0
20260813	2750.0	2800.0	2720.0	2750.0	983997.0
20260812	2725.0	2725.0	2660.0	2700.0	1981757.0
20260811	2820.0	2840.0	2760.0	2770.0	2297014.0
20260810	3070.0	3145.0	3035.0	3140.0	878335.0
20260807	3150.0	3160.0	3075.0	3160.0	1092225.0
20260806	3390.0	3425.0	3300.0	3390.0	633789.0
20260805	3395.0	3460.0	3305.0	3405.0	2102736.0
20260804	3005.0	3010.0	2930.0	2990.0	737732.0
20260803	3005.0	3085.0	2965.0	3065.0	1701257.0
20260731	2750.0	2970.0	2735.0	2910.0	1543863.0
20260730	2790.0	2845.0	2665.0	2680.0	1463138.0
20260729	2995.0	3015.0	2905.0	2955.0	1511694.0
20260728	3025.0	3132.0	3005.0	3045.0	2499970.0
20260727	2850.0	2945.0	2815.0	2940.0	2471755.0
20260724	2475.0	2510.0	2425.0	2510.0	2955843.0
20260723	2770.0	2780.0	2680.0	2720.0	1788539.0
20260722	2990.0	2995.0	2885.0	2885.0	1717160.0
20260721	3120.0	3175.0	3115.0	3175.0	488372.0
20260720	3045.0	3085.0	3005.0	3020.0	1022464.0
20260716	3410.0	3470.0	3385.0	3435.0	573270.0
20260715	3455.0	3490.0	3390.0	3450.0	994146.0
20260714	3495.0	3525.0	3375.0	3435.0	2183073.0
20260713	4130.0	4130.0	3985.0	4070.0	1149201.0
20260710	4355.0	4390.0	4295.0	4360.0	743462.0
20260709	4060.0	4240.0	4055.0	4210.0	1943505.0
20260708	4375.0	4437.0	4260.0	4275.0	1797694.0
20260707	4890.0	4900.0	4785.0	4815.0	724756.0
20260706	4970.0	4985.0	4835.0	4870.0	344176.0
20260703	5010.0	5015.0	4855.0	4870.0	747562.0
20260702	5050.0	5135.0	5040.0	5090.0	2429277.0
20260701	4760.0	4855.0	4755.0	4855.0	1326308.0
20260630	4750.0	4795.0	4670.0	4795.0	1499362.0
20260629	4760.0	4840.0	4715.0	4770.0	1597510.0
20260626	4610.0	4745.0	4565.0	4685.0	1213911.0
20260625	4795.0	4935.0	4785.0	4820.0	3551735.0
20260624	4435.0	4515.0	4405.0	4465.0	2263586.0
20260623	4265.0	4430.0	4255.0	4420.0	2816075.0