금호건설우

002995

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	21000.0	23950.0	21000.0	22200.0	35451.0
20260827	21300.0	21400.0	20200.0	21300.0	13750.0
20260826	21200.0	21500.0	21050.0	21150.0	15670.0
20260825	21400.0	21400.0	20300.0	20750.0	9217.0
20260824	21600.0	21600.0	20400.0	20650.0	15925.0
20260821	22800.0	25100.0	21450.0	21500.0	38448.0
20260820	21600.0	26200.0	21300.0	23950.0	55255.0
20260819	21800.0	21800.0	20900.0	20900.0	14676.0
20260818	23400.0	23650.0	22400.0	23200.0	22927.0
20260814	24500.0	24500.0	21500.0	22650.0	35549.0
20260813	29000.0	29050.0	24500.0	24500.0	86415.0
20260812	20750.0	28500.0	20750.0	28500.0	92979.0
20260811	17000.0	21950.0	17000.0	21950.0	31459.0
20260810	18500.0	18570.0	16900.0	16900.0	19426.0
20260807	18580.0	18580.0	17100.0	17880.0	11608.0
20260806	18560.0	18560.0	17950.0	18040.0	12859.0
20260805	19950.0	19950.0	18900.0	18900.0	25624.0
20260804	18060.0	18950.0	18000.0	18950.0	25300.0
20260803	16300.0	18130.0	16300.0	18130.0	16584.0
20260731	18500.0	19500.0	17220.0	17220.0	58229.0
20260730	17800.0	18460.0	17800.0	18460.0	23761.0
20260729	16010.0	16010.0	13780.0	14200.0	19642.0
20260728	17210.0	17210.0	15730.0	16010.0	16393.0
20260727	19130.0	19130.0	17700.0	17720.0	19113.0
20260724	21600.0	21600.0	19090.0	19090.0	26496.0
20260723	21500.0	22500.0	21050.0	22300.0	34159.0
20260722	22000.0	25000.0	21050.0	21050.0	40003.0
20260721	24850.0	24850.0	22500.0	22750.0	26573.0
20260720	21650.0	25600.0	21650.0	25600.0	37173.0
20260716	25500.0	25500.0	22750.0	22900.0	46164.0
20260715	30600.0	30600.0	27000.0	28300.0	52201.0
20260714	29450.0	32800.0	29450.0	30450.0	43863.0
20260713	36300.0	36300.0	29850.0	29850.0	67246.0
20260710	42600.0	42600.0	39000.0	41450.0	67869.0
20260709	48150.0	48200.0	40000.0	45200.0	92373.0
20260708	44500.0	52000.0	44500.0	50000.0	113368.0
20260707	34000.0	41950.0	34000.0	40000.0	97267.0
20260706	27000.0	39950.0	27000.0	39950.0	118274.0
20260703	38000.0	38000.0	30750.0	30750.0	97305.0
20260702	43900.0	43900.0	43900.0	43900.0	0.0
20260701	41000.0	43900.0	41000.0	43900.0	28072.0
20260630	33000.0	33800.0	28000.0	33800.0	85794.0
20260629	26000.0	26000.0	26000.0	26000.0	21484.0
20260626	19000.0	20000.0	19000.0	20000.0	33953.0
20260625	15480.0	19350.0	14200.0	15400.0	95985.0
20260624	11470.0	14890.0	11470.0	14890.0	17989.0
20260623	11980.0	11980.0	11460.0	11460.0	1391.0
20260622	12000.0	12000.0	11810.0	11820.0	2272.0
20260619	12800.0	12800.0	12220.0	12340.0	1860.0
20260618	13000.0	13700.0	12580.0	12850.0	1932.0
20260617	13010.0	13010.0	12650.0	12950.0	1648.0
20260616	12700.0	13400.0	12670.0	12990.0	4404.0
20260615	13000.0	13000.0	12210.0	12420.0	4033.0
20260612	13200.0	13200.0	12010.0	12440.0	4353.0
20260611	11690.0	11690.0	11300.0	11480.0	3179.0
20260610	11770.0	11780.0	11550.0	11780.0	1406.0
20260609	11410.0	11840.0	11410.0	11840.0	3416.0
20260608	11690.0	11690.0	11520.0	11520.0	1411.0
20260605	12000.0	12000.0	11490.0	11900.0	5115.0
20260604	12130.0	12380.0	12130.0	12210.0	5150.0