580069

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	1606.0	1638.0	1604.0	1627.0	293371.0
20260915	1677.0	1678.0	1645.0	1654.0	185319.0
20260914	1650.0	1678.0	1627.0	1678.0	315824.0
20260911	1632.0	1713.0	1632.0	1704.0	1435711.0
20260910	1857.0	1916.0	1857.0	1916.0	340109.0
20260909	1950.0	1979.0	1945.0	1959.0	222010.0
20260908	2045.0	2050.0	1972.0	1996.0	247687.0
20260907	2070.0	2080.0	2030.0	2050.0	197626.0
20260904	2095.0	2115.0	2080.0	2105.0	334317.0
20260903	2160.0	2195.0	2115.0	2190.0	501084.0
20260902	2165.0	2180.0	2100.0	2165.0	551145.0
20260901	2400.0	2410.0	2370.0	2400.0	114180.0
20260831	2530.0	2550.0	2430.0	2445.0	209866.0
20260828	2605.0	2625.0	2585.0	2625.0	56494.0
20260827	2685.0	2735.0	2680.0	2735.0	57041.0
20260826	2730.0	2805.0	2720.0	2785.0	173397.0
20260825	2510.0	2580.0	2470.0	2580.0	30441.0
20260824	2470.0	2505.0	2450.0	2500.0	38588.0
20260821	2475.0	2475.0	2395.0	2455.0	172749.0
20260820	2590.0	2595.0	2545.0	2575.0	83430.0
20260819	2625.0	2625.0	2555.0	2580.0	67529.0
20260818	2645.0	2650.0	2595.0	2610.0	189599.0
20260814	2880.0	2895.0	2835.0	2835.0	163167.0
20260813	2780.0	2835.0	2755.0	2805.0	46133.0
20260812	2770.0	2770.0	2725.0	2755.0	138744.0
20260811	2835.0	2995.0	2815.0	2815.0	256407.0
20260810	3185.0	3185.0	3055.0	3130.0	23694.0
20260807	3190.0	3190.0	3100.0	3185.0	130246.0
20260806	3460.0	3460.0	3315.0	3440.0	52525.0
20260805	3420.0	3470.0	3320.0	3430.0	193133.0
20260804	3080.0	3080.0	2975.0	3040.0	62341.0
20260803	3055.0	3105.0	3000.0	3090.0	147849.0
20260731	2775.0	2995.0	2775.0	2960.0	76553.0
20260730	2800.0	2905.0	2675.0	2680.0	125048.0
20260729	3015.0	3060.0	2945.0	2960.0	72868.0
20260728	3100.0	3190.0	3050.0	3055.0	190888.0
20260727	2875.0	2995.0	2840.0	2995.0	338872.0
20260724	2500.0	2560.0	2465.0	2555.0	226932.0
20260723	2820.0	2820.0	2725.0	2750.0	150048.0
20260722	3020.0	3020.0	2930.0	2930.0	135731.0
20260721	3125.0	3200.0	3125.0	3195.0	49827.0
20260720	3100.0	3120.0	3050.0	3055.0	84579.0
20260716	3455.0	3510.0	3415.0	3490.0	47895.0
20260715	3515.0	3515.0	3430.0	3505.0	50539.0
20260714	3545.0	3550.0	3390.0	3460.0	208813.0
20260713	4135.0	4170.0	4010.0	4070.0	177424.0
20260710	4380.0	4425.0	4330.0	4410.0	81700.0
20260709	4090.0	4290.0	4075.0	4260.0	149304.0
20260708	4415.0	4475.0	4295.0	4300.0	261762.0
20260707	4920.0	4950.0	4825.0	4845.0	91154.0
20260706	5005.0	5035.0	4880.0	4895.0	108114.0
20260703	5060.0	5060.0	4880.0	4880.0	133796.0
20260702	5105.0	5180.0	5100.0	5120.0	347583.0
20260701	4825.0	4900.0	4800.0	4895.0	166387.0
20260630	4800.0	4845.0	4705.0	4845.0	182330.0
20260629	4825.0	4880.0	4757.0	4830.0	231895.0
20260626	4670.0	4822.0	4615.0	4730.0	128884.0
20260625	4825.0	4970.0	4810.0	4895.0	374474.0
20260624	4510.0	4550.0	4440.0	4490.0	250393.0
20260623	4295.0	4460.0	4290.0	4460.0	412687.0