테라뷰

950250

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
20260826	2285.0	2340.0	2260.0	2310.0	68268.0
20260825	2325.0	2325.0	2205.0	2300.0	63665.0
20260824	2320.0	2360.0	2285.0	2295.0	52828.0
20260821	2430.0	2445.0	2290.0	2315.0	80711.0
20260820	2410.0	2520.0	2405.0	2430.0	51632.0
20260819	2375.0	2480.0	2300.0	2390.0	60666.0
20260818	2520.0	2600.0	2380.0	2390.0	76778.0
20260814	2550.0	2585.0	2450.0	2520.0	54645.0
20260813	2555.0	2630.0	2420.0	2480.0	116491.0
20260812	2485.0	2610.0	2475.0	2555.0	130664.0
20260811	2500.0	2575.0	2420.0	2525.0	106389.0
20260810	2375.0	2510.0	2375.0	2500.0	155938.0
20260807	2430.0	2475.0	2275.0	2360.0	104136.0
20260806	2300.0	2545.0	2250.0	2390.0	230719.0
20260805	2250.0	2490.0	2250.0	2380.0	222005.0
20260804	2080.0	2245.0	2080.0	2200.0	142143.0
20260803	1982.0	2270.0	1950.0	2075.0	147810.0
20260731	1824.0	2025.0	1824.0	2015.0	251832.0
20260730	1700.0	1916.0	1700.0	1781.0	255069.0
20260729	2105.0	2210.0	1743.0	1818.0	421066.0
20260728	2215.0	2300.0	2090.0	2090.0	180831.0
20260727	2350.0	2425.0	2255.0	2320.0	69470.0
20260724	2380.0	2445.0	2280.0	2280.0	115639.0
20260723	2320.0	2530.0	2320.0	2425.0	158234.0
20260722	2300.0	2450.0	2290.0	2290.0	162822.0
20260721	2155.0	2315.0	2100.0	2255.0	195873.0
20260720	2215.0	2310.0	2160.0	2170.0	156625.0
20260716	2355.0	2445.0	2265.0	2290.0	116421.0
20260715	2340.0	2495.0	2340.0	2455.0	162438.0
20260714	2335.0	2390.0	2105.0	2250.0	250419.0
20260713	2490.0	2760.0	2350.0	2365.0	341713.0
20260710	2395.0	2630.0	2395.0	2530.0	184229.0
20260709	2375.0	2560.0	2360.0	2390.0	184108.0
20260708	2575.0	2635.0	2380.0	2385.0	238490.0
20260707	2645.0	2695.0	2515.0	2580.0	225145.0
20260706	2530.0	2950.0	2530.0	2700.0	720344.0
20260703	2495.0	2575.0	2350.0	2555.0	184759.0
20260702	2630.0	2680.0	2485.0	2495.0	258221.0
20260701	2700.0	2870.0	2650.0	2730.0	444367.0
20260630	2600.0	3300.0	2465.0	2695.0	2821826.0
20260629	2300.0	2640.0	2300.0	2600.0	210185.0
20260626	2455.0	2490.0	2225.0	2380.0	296261.0
20260625	2465.0	2640.0	2430.0	2520.0	267228.0
20260624	2405.0	2570.0	2405.0	2500.0	243308.0
20260623	2815.0	2880.0	2445.0	2450.0	764786.0
20260622	2935.0	3130.0	2795.0	2860.0	422720.0
20260619	3100.0	3120.0	2820.0	2935.0	405014.0
20260618	3215.0	3390.0	3050.0	3085.0	249617.0
20260617	3260.0	3345.0	3135.0	3235.0	239035.0
20260616	3230.0	3500.0	3180.0	3265.0	246055.0
20260615	3445.0	3520.0	3205.0	3230.0	226658.0
20260612	3265.0	3660.0	3265.0	3370.0	523297.0
20260611	3050.0	3275.0	2930.0	3200.0	287995.0
20260610	3085.0	3250.0	3000.0	3095.0	244788.0
20260609	2915.0	3190.0	2915.0	3105.0	325621.0
20260608	3050.0	3230.0	2910.0	2960.0	572844.0
20260605	3350.0	3980.0	3350.0	3400.0	1292224.0
20260604	3255.0	3670.0	3230.0	3540.0	445353.0
20260602	3690.0	3725.0	3300.0	3410.0	746755.0
20260601	3900.0	4010.0	3670.0	3670.0	810812.0