덕양에너젠

0001A0

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
20260821	9160.0	9160.0	8300.0	8400.0	91419.0
20260820	8710.0	9240.0	8710.0	9170.0	81834.0
20260819	8630.0	8740.0	8420.0	8540.0	46104.0
20260818	8930.0	9030.0	8620.0	8640.0	74001.0
20260814	8990.0	9210.0	8700.0	8920.0	79258.0
20260813	9250.0	9740.0	8890.0	8900.0	117991.0
20260812	8880.0	8990.0	8720.0	8950.0	46926.0
20260811	8780.0	9040.0	8700.0	8950.0	70270.0
20260810	8380.0	8860.0	8340.0	8860.0	112742.0
20260807	8410.0	8790.0	8200.0	8370.0	56831.0
20260806	8490.0	8590.0	8150.0	8380.0	66255.0
20260805	8290.0	8430.0	8190.0	8380.0	53406.0
20260804	7770.0	8280.0	7770.0	8210.0	65184.0
20260803	7690.0	8090.0	7310.0	7800.0	82687.0
20260731	6910.0	7800.0	6910.0	7690.0	91457.0
20260730	5900.0	7280.0	5900.0	6800.0	171251.0
20260729	7550.0	7600.0	6700.0	6860.0	118116.0
20260728	7990.0	8000.0	7350.0	7470.0	93178.0
20260727	8220.0	8310.0	7910.0	8070.0	50796.0
20260724	8360.0	8360.0	7980.0	8290.0	59344.0
20260723	7820.0	8380.0	7820.0	8370.0	58381.0
20260722	7950.0	8200.0	7820.0	7820.0	59737.0
20260721	7840.0	7990.0	7660.0	7880.0	48314.0
20260720	7840.0	8115.0	7600.0	7980.0	70380.0
20260716	8280.0	8470.0	7830.0	7950.0	66466.0
20260715	8130.0	8570.0	8130.0	8290.0	61832.0
20260714	8080.0	8190.0	7730.0	7900.0	79687.0
20260713	8690.0	8700.0	8190.0	8190.0	118571.0
20260710	8190.0	8890.0	8090.0	8690.0	64299.0
20260709	8160.0	8550.0	8020.0	8090.0	49414.0
20260708	8540.0	9190.0	8160.0	8160.0	70999.0
20260707	8450.0	9050.0	8450.0	8600.0	67749.0
20260706	8780.0	8810.0	8420.0	8710.0	45350.0
20260703	8420.0	8780.0	8120.0	8780.0	49564.0
20260702	8710.0	9010.0	8400.0	8420.0	77936.0
20260701	9200.0	9200.0	8660.0	9010.0	54963.0
20260630	8900.0	8990.0	8620.0	8700.0	44429.0
20260629	7920.0	8980.0	7870.0	8960.0	149098.0
20260626	8360.0	8550.0	7800.0	7920.0	153083.0
20260625	9000.0	9200.0	8480.0	8550.0	136628.0
20260624	8810.0	9200.0	8650.0	9010.0	120850.0
20260623	9500.0	9620.0	8780.0	8910.0	190270.0
20260622	10020.0	10300.0	9510.0	9600.0	124175.0
20260619	10410.0	10500.0	9870.0	10020.0	148976.0
20260618	11240.0	11240.0	10390.0	10410.0	99167.0
20260617	11300.0	11310.0	10730.0	10940.0	92963.0
20260616	10960.0	11290.0	10770.0	11050.0	103102.0
20260615	10800.0	11050.0	10710.0	10960.0	107314.0
20260612	10470.0	11030.0	10470.0	10760.0	151187.0
20260611	9860.0	10370.0	9850.0	10360.0	77653.0
20260610	10230.0	10350.0	9850.0	10160.0	119570.0
20260609	9750.0	10630.0	9750.0	10230.0	177317.0
20260608	10000.0	10150.0	9500.0	9720.0	159680.0
20260605	10600.0	11000.0	10200.0	10470.0	176239.0
20260604	10660.0	11150.0	10390.0	11000.0	130856.0
20260602	11150.0	11150.0	10300.0	10670.0	274282.0
20260601	11690.0	11690.0	10830.0	11180.0	268460.0
20260529	12410.0	12710.0	11610.0	11790.0	239587.0
20260528	13060.0	13200.0	12000.0	12400.0	262310.0
20260527	13930.0	14030.0	13050.0	13050.0	217033.0