570019

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
20260907	6815.0	6935.0	6815.0	6900.0	104.0
20260904	6925.0	6925.0	6925.0	6925.0	1.0
20260903	6865.0	6865.0	6865.0	6865.0	0.0
20260902	6790.0	6790.0	6790.0	6790.0	0.0
20260901	6845.0	6845.0	6790.0	6790.0	27.0
20260831	6790.0	6800.0	6760.0	6785.0	81.0
20260828	6730.0	6745.0	6730.0	6745.0	177.0
20260827	6640.0	6640.0	6640.0	6640.0	0.0
20260826	6640.0	6640.0	6640.0	6640.0	0.0
20260825	6640.0	6640.0	6640.0	6640.0	76.0
20260824	6570.0	6620.0	6560.0	6620.0	499.0
20260821	6520.0	6540.0	6520.0	6540.0	81.0
20260820	6510.0	6535.0	6465.0	6525.0	767.0
20260819	6495.0	6495.0	6495.0	6495.0	1.0
20260818	6475.0	6500.0	6445.0	6495.0	368.0
20260814	6345.0	6500.0	6345.0	6480.0	632.0
20260813	6360.0	6360.0	6345.0	6345.0	256.0
20260812	6010.0	6010.0	6010.0	6010.0	50.0
20260811	5975.0	5975.0	5975.0	5975.0	0.0
20260810	6010.0	6010.0	5975.0	5975.0	102.0
20260807	5950.0	5950.0	5950.0	5950.0	100.0
20260806	6150.0	6160.0	6150.0	6155.0	669.0
20260805	5820.0	5910.0	5820.0	5910.0	441.0
20260804	5880.0	5880.0	5770.0	5770.0	401.0
20260803	5820.0	5990.0	5820.0	5930.0	916.0
20260731	5565.0	6340.0	5565.0	6340.0	1603.0
20260730	5625.0	5625.0	5570.0	5620.0	217.0
20260729	5855.0	5855.0	5680.0	5680.0	28.0
20260728	6015.0	6015.0	5875.0	5875.0	413.0
20260727	6295.0	6365.0	6295.0	6365.0	3.0
20260724	6180.0	6180.0	6180.0	6180.0	0.0
20260723	6260.0	6260.0	6195.0	6255.0	492.0
20260722	6155.0	6160.0	6105.0	6120.0	183.0
20260721	6170.0	6205.0	6170.0	6205.0	3.0
20260720	6080.0	6080.0	6010.0	6010.0	4.0
20260716	5950.0	5950.0	5930.0	5930.0	252.0
20260715	6075.0	6085.0	5895.0	5895.0	5039.0
20260714	6230.0	6230.0	6130.0	6160.0	5.0
20260713	6025.0	6025.0	6025.0	6025.0	1.0
20260710	6020.0	6020.0	6020.0	6020.0	1.0
20260709	5930.0	6005.0	5900.0	6005.0	302.0
20260708	5875.0	5875.0	5845.0	5845.0	301.0
20260707	5835.0	5835.0	5835.0	5835.0	0.0
20260706	5735.0	5735.0	5735.0	5735.0	1.0
20260703	5665.0	5665.0	5665.0	5665.0	0.0
20260702	5580.0	5580.0	5580.0	5580.0	0.0
20260701	5380.0	5380.0	5380.0	5380.0	100.0
20260630	5335.0	5355.0	5335.0	5355.0	3006.0
20260629	5300.0	5300.0	5240.0	5240.0	4403.0
20260626	4985.0	4985.0	4985.0	4985.0	1.0
20260625	5045.0	5275.0	4890.0	4890.0	1450.0
20260624	5350.0	5350.0	5345.0	5345.0	101.0
20260623	5045.0	5205.0	5030.0	5205.0	5.0
20260622	5000.0	5020.0	4945.0	4945.0	682.0
20260619	5070.0	5070.0	5070.0	5070.0	5.0
20260618	5070.0	5070.0	5070.0	5070.0	0.0
20260617	5205.0	5205.0	5205.0	5205.0	0.0
20260616	5205.0	5205.0	5205.0	5205.0	0.0
20260615	5205.0	5205.0	5205.0	5205.0	1.0
20260612	5275.0	5280.0	5105.0	5105.0	10565.0