아크릴

0007C0

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
20260827	15510.0	15870.0	15050.0	15380.0	51609.0
20260826	15030.0	15850.0	14940.0	15440.0	38008.0
20260825	14990.0	15150.0	14010.0	15120.0	32370.0
20260824	15280.0	17150.0	15160.0	15160.0	78610.0
20260821	16310.0	16310.0	15440.0	15530.0	34982.0
20260820	16900.0	17000.0	16240.0	16750.0	24434.0
20260819	16620.0	17120.0	16380.0	16480.0	21617.0
20260818	17270.0	17510.0	16560.0	17260.0	39717.0
20260814	17500.0	17900.0	16900.0	17240.0	41563.0
20260813	17390.0	17800.0	17070.0	17400.0	34755.0
20260812	17090.0	17830.0	16960.0	17380.0	36902.0
20260811	17560.0	17920.0	17050.0	17260.0	35579.0
20260810	16370.0	18490.0	16340.0	17990.0	84236.0
20260807	16940.0	17170.0	15790.0	16250.0	39453.0
20260806	17140.0	17270.0	16270.0	16740.0	38799.0
20260805	16820.0	17430.0	15800.0	16750.0	74976.0
20260804	15890.0	16870.0	15890.0	16440.0	80923.0
20260803	14750.0	16130.0	14750.0	15140.0	73399.0
20260731	14010.0	15150.0	14010.0	15120.0	70759.0
20260730	12500.0	13740.0	12500.0	13570.0	83952.0
20260729	13850.0	14910.0	11500.0	13200.0	141109.0
20260728	15910.0	15910.0	13600.0	13740.0	104750.0
20260727	15310.0	16790.0	15090.0	16430.0	98004.0
20260724	15460.0	15460.0	14440.0	14670.0	50091.0
20260723	15330.0	16060.0	15020.0	15570.0	76908.0
20260722	16120.0	17000.0	15180.0	15250.0	99719.0
20260721	14530.0	16090.0	14300.0	15850.0	79233.0
20260720	15070.0	15180.0	14210.0	14670.0	46977.0
20260716	16470.0	16690.0	15200.0	15200.0	34911.0
20260715	14550.0	16900.0	14550.0	16790.0	90171.0
20260714	14990.0	15010.0	14100.0	14410.0	41880.0
20260713	16620.0	17000.0	14950.0	14950.0	47635.0
20260710	15120.0	16800.0	15120.0	16770.0	44171.0
20260709	15210.0	16000.0	15010.0	15140.0	52962.0
20260708	15620.0	16410.0	15300.0	15310.0	36715.0
20260707	16700.0	17360.0	15930.0	16290.0	37257.0
20260706	17180.0	17480.0	16200.0	17000.0	45004.0
20260703	16850.0	17250.0	15550.0	17180.0	50243.0
20260702	18210.0	18310.0	16520.0	16690.0	81498.0
20260701	16950.0	18950.0	16950.0	18200.0	157994.0
20260630	16690.0	17410.0	16170.0	16900.0	69223.0
20260629	15000.0	16890.0	14610.0	16830.0	127888.0
20260626	16000.0	16270.0	14800.0	15430.0	112658.0
20260625	16890.0	17590.0	16000.0	16280.0	104565.0
20260624	16770.0	17670.0	16370.0	16890.0	125518.0
20260623	18850.0	19130.0	17150.0	17190.0	126840.0
20260622	19740.0	19930.0	18680.0	19140.0	87507.0
20260619	20450.0	21500.0	19180.0	19740.0	120060.0
20260618	22800.0	23350.0	20300.0	20450.0	147600.0
20260617	22250.0	23600.0	22000.0	22800.0	127974.0
20260616	22200.0	22600.0	21600.0	22400.0	257971.0
20260615	25300.0	25800.0	23850.0	23850.0	73623.0
20260612	23650.0	24950.0	23650.0	24350.0	104439.0
20260611	23450.0	25000.0	22650.0	23350.0	85075.0
20260610	23950.0	25300.0	22900.0	23800.0	127366.0
20260609	22650.0	25750.0	22400.0	24700.0	144616.0
20260608	23350.0	25400.0	22200.0	22650.0	165704.0
20260605	27200.0	27250.0	24800.0	26500.0	141988.0
20260604	26500.0	29350.0	26050.0	27500.0	220226.0
20260602	30550.0	31200.0	27000.0	27000.0	260458.0