570029

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	6760.0	6760.0	6760.0	6760.0	1.0
20260904	6845.0	6845.0	6845.0	6845.0	1.0
20260903	6710.0	6710.0	6710.0	6710.0	0.0
20260902	6710.0	6710.0	6710.0	6710.0	100.0
20260901	6755.0	6755.0	6700.0	6700.0	26.0
20260831	6675.0	6675.0	6675.0	6675.0	0.0
20260828	6635.0	6635.0	6635.0	6635.0	0.0
20260827	6560.0	6560.0	6560.0	6560.0	0.0
20260826	6510.0	6535.0	6510.0	6535.0	254.0
20260825	6500.0	6500.0	6500.0	6500.0	18.0
20260824	6450.0	6505.0	6450.0	6505.0	39.0
20260821	6425.0	6425.0	6425.0	6425.0	0.0
20260820	6435.0	6435.0	6435.0	6435.0	0.0
20260819	6340.0	6600.0	6310.0	6330.0	1448.0
20260818	6330.0	6330.0	6330.0	6330.0	0.0
20260814	6305.0	6330.0	6215.0	6330.0	1400.0
20260813	6135.0	6135.0	6095.0	6100.0	250.0
20260812	5865.0	6070.0	5865.0	6070.0	1000.0
20260811	5810.0	5815.0	5810.0	5815.0	400.0
20260810	5790.0	5790.0	5770.0	5770.0	180.0
20260807	5770.0	5820.0	5770.0	5820.0	270.0
20260806	6010.0	6600.0	5920.0	5970.0	2600.0
20260805	5755.0	6200.0	5755.0	5880.0	901.0
20260804	5725.0	5725.0	5720.0	5720.0	700.0
20260803	5590.0	5750.0	5590.0	5700.0	400.0
20260731	5460.0	5490.0	5435.0	5490.0	1001.0
20260730	5460.0	5460.0	5460.0	5460.0	300.0
20260729	5670.0	5670.0	5670.0	5670.0	209.0
20260728	5700.0	5755.0	5575.0	5755.0	300.0
20260727	6205.0	6205.0	6205.0	6205.0	0.0
20260724	5975.0	5975.0	5975.0	5975.0	100.0
20260723	6030.0	6085.0	6020.0	6085.0	501.0
20260722	5875.0	5875.0	5875.0	5875.0	0.0
20260721	6055.0	6055.0	6055.0	6055.0	0.0
20260720	6060.0	6060.0	6055.0	6055.0	101.0
20260716	5740.0	5800.0	5740.0	5800.0	2.0
20260715	5865.0	5865.0	5865.0	5865.0	0.0
20260714	5865.0	5865.0	5865.0	5865.0	1.0
20260713	5820.0	5820.0	5820.0	5820.0	0.0
20260710	5785.0	5910.0	5735.0	5820.0	1800.0
20260709	5730.0	5730.0	5650.0	5710.0	500.0
20260708	5700.0	5700.0	5700.0	5700.0	100.0
20260707	5575.0	5660.0	5575.0	5660.0	301.0
20260706	5395.0	5590.0	5395.0	5580.0	1001.0
20260703	5510.0	5525.0	5480.0	5480.0	450.0
20260702	5445.0	5550.0	5385.0	5525.0	1100.0
20260701	5170.0	5170.0	5170.0	5170.0	1021.0
20260630	5165.0	5165.0	5145.0	5145.0	210.0
20260629	5140.0	5140.0	5140.0	5140.0	400.0
20260626	4965.0	4965.0	4965.0	4965.0	120.0
20260625	5100.0	5100.0	5080.0	5080.0	200.0
20260624	5100.0	5120.0	5100.0	5120.0	305.0
20260623	4800.0	4870.0	4800.0	4870.0	6.0
20260622	4825.0	4825.0	4825.0	4825.0	0.0
20260619	4825.0	4825.0	4825.0	4825.0	0.0
20260618	4945.0	4945.0	4945.0	4945.0	200.0
20260617	4970.0	4970.0	4970.0	4970.0	0.0
20260616	5025.0	5025.0	5025.0	5025.0	900.0
20260615	4995.0	4995.0	4995.0	4995.0	0.0
20260612	5050.0	5050.0	4925.0	5050.0	301.0