DI동일

001530

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
20260828	25100.0	29450.0	24800.0	28050.0	222610.0
20260827	23950.0	25700.0	23950.0	25350.0	57295.0
20260826	24050.0	24050.0	23550.0	23950.0	13567.0
20260825	25000.0	25200.0	24200.0	24600.0	33812.0
20260824	23950.0	25250.0	23700.0	25200.0	26248.0
20260821	23950.0	23950.0	23400.0	23950.0	19610.0
20260820	24350.0	24550.0	23700.0	24250.0	14460.0
20260819	23950.0	24400.0	23300.0	24000.0	18478.0
20260818	24950.0	24950.0	23600.0	24000.0	33032.0
20260814	24650.0	25750.0	24350.0	25500.0	41185.0
20260813	24950.0	24950.0	24400.0	24800.0	8662.0
20260812	24850.0	25100.0	24450.0	24600.0	11474.0
20260811	24950.0	25100.0	24450.0	24850.0	14193.0
20260810	24300.0	25200.0	23900.0	24950.0	19218.0
20260807	24300.0	25000.0	23900.0	24600.0	15487.0
20260806	23800.0	24600.0	23800.0	24250.0	8624.0
20260805	24800.0	25100.0	24000.0	24350.0	15240.0
20260804	23600.0	24700.0	23600.0	24350.0	18382.0
20260803	23950.0	24200.0	23400.0	23550.0	7500.0
20260731	23900.0	24000.0	23150.0	23700.0	16568.0
20260730	24000.0	24000.0	23000.0	23000.0	17618.0
20260729	23650.0	24050.0	22700.0	22850.0	33335.0
20260728	24350.0	24350.0	22750.0	23650.0	51587.0
20260727	24350.0	24850.0	23750.0	24400.0	21651.0
20260724	24200.0	24800.0	23500.0	24100.0	31423.0
20260723	23100.0	24650.0	23100.0	24300.0	20489.0
20260722	22950.0	23500.0	22650.0	23200.0	11456.0
20260721	22900.0	22900.0	22150.0	22550.0	32319.0
20260720	23500.0	23550.0	22500.0	22500.0	25285.0
20260716	24300.0	25150.0	23450.0	23650.0	22050.0
20260715	24200.0	24850.0	23550.0	23950.0	21094.0
20260714	22050.0	24200.0	22050.0	23950.0	31700.0
20260713	23300.0	24300.0	23200.0	23700.0	38612.0
20260710	23150.0	24000.0	22850.0	23300.0	32077.0
20260709	22950.0	23400.0	22250.0	22350.0	46841.0
20260708	23350.0	24100.0	22700.0	22950.0	51238.0
20260707	22300.0	23650.0	22150.0	23250.0	38319.0
20260706	22550.0	23200.0	22400.0	22450.0	31893.0
20260703	22450.0	22900.0	21950.0	22800.0	23751.0
20260702	23350.0	23650.0	22200.0	22350.0	38775.0
20260701	22600.0	23050.0	21850.0	22900.0	28237.0
20260630	22200.0	23000.0	21950.0	22350.0	25365.0
20260629	20400.0	22300.0	20350.0	22300.0	49651.0
20260626	21200.0	21900.0	20000.0	20450.0	111293.0
20260625	22150.0	22600.0	21200.0	21400.0	39857.0
20260624	21600.0	22450.0	21600.0	22150.0	39677.0
20260623	23150.0	23150.0	21000.0	21850.0	62668.0
20260622	22350.0	23100.0	22000.0	22550.0	27848.0
20260619	22850.0	22950.0	21700.0	22350.0	98889.0
20260618	23550.0	23650.0	22500.0	22900.0	56364.0
20260617	23050.0	23950.0	23050.0	23850.0	40063.0
20260616	23750.0	24350.0	22450.0	23250.0	180259.0
20260615	23950.0	24350.0	23350.0	23450.0	27196.0
20260612	22900.0	23700.0	22600.0	23250.0	82620.0
20260611	22050.0	23000.0	22000.0	22450.0	82624.0
20260610	22150.0	23300.0	22000.0	22550.0	32649.0
20260609	22550.0	22750.0	21300.0	22300.0	88064.0
20260608	21750.0	22200.0	21350.0	21350.0	70067.0
20260605	22900.0	24750.0	22500.0	23300.0	62427.0
20260604	23500.0	24050.0	22750.0	23500.0	76812.0