보원케미칼

0010F0

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	2145.0	2180.0	2115.0	2135.0	18933.0
20260904	2205.0	2245.0	2135.0	2145.0	39629.0
20260903	2115.0	2450.0	2015.0	2205.0	381260.0
20260902	2090.0	2150.0	2015.0	2050.0	24942.0
20260901	2150.0	2150.0	2100.0	2110.0	16932.0
20260831	2175.0	2175.0	2110.0	2150.0	18097.0
20260828	2135.0	2180.0	2120.0	2175.0	17700.0
20260827	2170.0	2185.0	2130.0	2150.0	17133.0
20260826	2150.0	2190.0	2135.0	2185.0	16915.0
20260825	2255.0	2255.0	2090.0	2150.0	52871.0
20260824	2225.0	2270.0	2165.0	2260.0	44717.0
20260821	2350.0	2350.0	2190.0	2245.0	55108.0
20260820	2375.0	2395.0	2280.0	2350.0	71595.0
20260819	2380.0	2395.0	2290.0	2350.0	37993.0
20260818	2355.0	2485.0	2240.0	2380.0	87776.0
20260814	2385.0	2435.0	2300.0	2335.0	47652.0
20260813	2550.0	2550.0	2385.0	2385.0	94026.0
20260812	2380.0	2745.0	2330.0	2550.0	272771.0
20260811	2380.0	2415.0	2330.0	2380.0	77136.0
20260810	2335.0	2445.0	2305.0	2375.0	104146.0
20260807	2460.0	2510.0	2305.0	2335.0	65748.0
20260806	2345.0	2450.0	2300.0	2405.0	64130.0
20260805	2320.0	2380.0	2290.0	2345.0	64214.0
20260804	2125.0	2310.0	2125.0	2310.0	87065.0
20260803	2045.0	2195.0	1984.0	2155.0	93429.0
20260731	1900.0	2050.0	1900.0	2045.0	136739.0
20260730	1833.0	1980.0	1830.0	1865.0	58596.0
20260729	2100.0	2120.0	1824.0	1946.0	116043.0
20260728	2115.0	2180.0	2050.0	2070.0	69295.0
20260727	2245.0	2245.0	2155.0	2210.0	57837.0
20260724	2235.0	2270.0	2120.0	2190.0	48208.0
20260723	2245.0	2275.0	2130.0	2275.0	61211.0
20260722	2090.0	2250.0	2085.0	2170.0	54857.0
20260721	2160.0	2195.0	2075.0	2100.0	69964.0
20260720	2250.0	2250.0	2095.0	2190.0	58555.0
20260716	2240.0	2290.0	2150.0	2230.0	36281.0
20260715	2145.0	2265.0	2145.0	2240.0	102593.0
20260714	2120.0	2180.0	1995.0	2130.0	182428.0
20260713	2300.0	2395.0	2080.0	2120.0	90092.0
20260710	2190.0	2340.0	2190.0	2300.0	71805.0
20260709	2280.0	2300.0	2150.0	2150.0	87968.0
20260708	2200.0	2365.0	2175.0	2270.0	75165.0
20260707	2360.0	2480.0	2215.0	2285.0	76006.0
20260706	2425.0	2425.0	2300.0	2365.0	44249.0
20260703	2370.0	2445.0	2295.0	2435.0	74228.0
20260702	2470.0	2535.0	2355.0	2365.0	53492.0
20260701	2415.0	2600.0	2415.0	2535.0	38329.0
20260630	2460.0	2605.0	2425.0	2520.0	80633.0
20260629	2270.0	2520.0	2270.0	2500.0	137293.0
20260626	2455.0	2455.0	2220.0	2300.0	97423.0
20260625	2490.0	2735.0	2430.0	2460.0	181687.0
20260624	2490.0	2565.0	2400.0	2470.0	70400.0
20260623	2775.0	2775.0	2500.0	2525.0	172159.0
20260622	2890.0	2930.0	2705.0	2775.0	105010.0
20260619	3000.0	3035.0	2805.0	2880.0	148788.0
20260618	3275.0	3395.0	3000.0	3045.0	190460.0
20260617	3240.0	3450.0	3100.0	3250.0	325984.0
20260616	3080.0	3385.0	2990.0	3205.0	848051.0
20260615	3130.0	3430.0	2895.0	3095.0	972744.0
20260612	3035.0	3160.0	2975.0	3110.0	191148.0