현대제철

004020

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
20260820	28400.0	29250.0	27950.0	28050.0	451443.0
20260819	27650.0	28400.0	27100.0	28050.0	252062.0
20260818	29650.0	29750.0	28150.0	28650.0	567492.0
20260814	28900.0	30100.0	28600.0	29900.0	674289.0
20260813	29050.0	30100.0	28500.0	28800.0	907566.0
20260812	28700.0	28850.0	28100.0	28700.0	447344.0
20260811	29100.0	29100.0	28450.0	28700.0	397271.0
20260810	28750.0	29050.0	27900.0	28900.0	441057.0
20260807	28100.0	28600.0	27250.0	28300.0	409966.0
20260806	27550.0	28150.0	27000.0	28150.0	427858.0
20260805	27200.0	28000.0	26900.0	27650.0	627398.0
20260804	24900.0	26500.0	24650.0	26450.0	635823.0
20260803	25750.0	26350.0	24350.0	24800.0	732726.0
20260731	25800.0	26450.0	25200.0	26350.0	560890.0
20260730	23950.0	25950.0	23950.0	25150.0	784047.0
20260729	25850.0	26300.0	23650.0	24500.0	717843.0
20260728	27100.0	27250.0	25500.0	25800.0	446530.0
20260727	28450.0	28450.0	27200.0	27750.0	331743.0
20260724	27750.0	28300.0	27300.0	27750.0	358595.0
20260723	25800.0	28300.0	25800.0	28150.0	729201.0
20260722	25900.0	26850.0	25650.0	25800.0	579659.0
20260721	25000.0	25450.0	24450.0	25300.0	416728.0
20260720	26250.0	26350.0	25100.0	25250.0	466462.0
20260716	26400.0	26800.0	25850.0	26550.0	423668.0
20260715	26950.0	27550.0	26350.0	26600.0	468847.0
20260714	27050.0	27600.0	25800.0	26250.0	519850.0
20260713	26900.0	28500.0	26600.0	26800.0	734729.0
20260710	26200.0	27750.0	26200.0	26900.0	627795.0
20260709	26800.0	27100.0	25500.0	26000.0	846382.0
20260708	27000.0	27900.0	26250.0	26900.0	647192.0
20260707	28050.0	28050.0	26950.0	27750.0	380943.0
20260706	28250.0	29200.0	27650.0	28400.0	434705.0
20260703	28050.0	28400.0	26900.0	28250.0	491762.0
20260702	28300.0	29000.0	27100.0	28050.0	568217.0
20260701	28800.0	28850.0	27850.0	28350.0	385267.0
20260630	29150.0	29150.0	27700.0	28100.0	510113.0
20260629	26300.0	29350.0	25600.0	29100.0	843471.0
20260626	27900.0	28000.0	25750.0	26450.0	1063530.0
20260625	29600.0	29700.0	28050.0	28150.0	504003.0
20260624	28700.0	29500.0	28150.0	29050.0	557136.0
20260623	31100.0	31250.0	28800.0	28900.0	800135.0
20260622	32600.0	32650.0	30900.0	31050.0	694611.0
20260619	33600.0	33650.0	31550.0	32750.0	849740.0
20260618	34800.0	34800.0	33350.0	33350.0	528362.0
20260617	36300.0	36350.0	34750.0	34900.0	578487.0
20260616	36750.0	36750.0	35500.0	35850.0	728647.0
20260615	36250.0	37100.0	35550.0	36650.0	870493.0
20260612	33800.0	36100.0	33300.0	34950.0	1561831.0
20260611	32300.0	32500.0	31000.0	32150.0	1501955.0
20260610	33450.0	35000.0	32000.0	33250.0	893954.0
20260609	33600.0	34350.0	32500.0	33450.0	741423.0
20260608	33250.0	34050.0	32700.0	33300.0	798849.0
20260605	38500.0	38600.0	35150.0	35900.0	673798.0
20260604	37550.0	38800.0	36900.0	38050.0	714199.0
20260602	38150.0	38350.0	36600.0	37850.0	986559.0
20260601	39250.0	40150.0	38000.0	39100.0	1099461.0
20260529	39950.0	40600.0	38650.0	40150.0	926405.0
20260528	41800.0	42550.0	38000.0	39500.0	1151877.0
20260527	41850.0	42000.0	39700.0	41400.0	1211081.0
20260526	42200.0	44000.0	41000.0	42100.0	1181974.0