현대차우

005385

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	200000.0	200500.0	191200.0	192400.0	129721.0
20260827	204500.0	205500.0	199900.0	199900.0	110880.0
20260826	203500.0	209500.0	200500.0	202500.0	110037.0
20260825	199400.0	203000.0	192900.0	202500.0	56254.0
20260824	197100.0	197900.0	194500.0	196000.0	59618.0
20260821	196500.0	197800.0	194800.0	197000.0	37994.0
20260820	199900.0	201000.0	196600.0	198500.0	37468.0
20260819	199200.0	202500.0	196900.0	197500.0	52947.0
20260818	212000.0	212000.0	204000.0	206500.0	53574.0
20260814	201000.0	211000.0	201000.0	211000.0	80033.0
20260813	201000.0	205000.0	198400.0	200500.0	84767.0
20260812	197700.0	199900.0	196600.0	199000.0	52905.0
20260811	197200.0	199600.0	195900.0	197700.0	40269.0
20260810	198400.0	199600.0	195000.0	197500.0	64874.0
20260807	201000.0	202500.0	195500.0	197500.0	47971.0
20260806	203000.0	206000.0	198100.0	200000.0	66547.0
20260805	199600.0	204000.0	198000.0	203000.0	77627.0
20260804	197400.0	199300.0	193000.0	196000.0	55060.0
20260803	198000.0	199200.0	193800.0	197000.0	60829.0
20260731	186000.0	199600.0	182500.0	199600.0	121794.0
20260730	176900.0	182900.0	173700.0	178700.0	100172.0
20260729	183000.0	190000.0	170200.0	179200.0	185364.0
20260728	191800.0	191800.0	180600.0	181600.0	141618.0
20260727	199800.0	200500.0	192000.0	196100.0	51845.0
20260724	200500.0	202000.0	193400.0	196400.0	69942.0
20260723	194000.0	206500.0	194000.0	205000.0	126665.0
20260722	192500.0	200500.0	192500.0	193400.0	71988.0
20260721	184600.0	191500.0	180500.0	189800.0	127292.0
20260720	191600.0	191700.0	182600.0	185600.0	136857.0
20260716	195600.0	198500.0	191600.0	194600.0	127957.0
20260715	197000.0	201000.0	194500.0	198800.0	149314.0
20260714	197500.0	198000.0	188200.0	196200.0	176840.0
20260713	204000.0	208500.0	197000.0	199800.0	127270.0
20260710	201500.0	206500.0	200000.0	204500.0	96143.0
20260709	212000.0	212500.0	199500.0	201500.0	141536.0
20260708	212500.0	224500.0	209000.0	212000.0	121786.0
20260707	220500.0	221500.0	208000.0	213500.0	64325.0
20260706	214500.0	226500.0	212500.0	222500.0	75629.0
20260703	213500.0	216500.0	205500.0	214000.0	65614.0
20260702	218500.0	220000.0	209000.0	213500.0	71082.0
20260701	217000.0	224500.0	213000.0	221000.0	60286.0
20260630	220500.0	222000.0	212000.0	217000.0	99920.0
20260629	214000.0	219000.0	205500.0	216500.0	71486.0
20260626	219000.0	219500.0	206500.0	214000.0	144776.0
20260625	216000.0	224250.0	216000.0	219000.0	116331.0
20260624	217000.0	220000.0	211500.0	212000.0	89757.0
20260623	235500.0	236000.0	213000.0	213000.0	181590.0
20260622	240500.0	241000.0	234000.0	235500.0	90077.0
20260619	241500.0	248000.0	236000.0	243000.0	162664.0
20260618	247500.0	247500.0	239500.0	241500.0	102143.0
20260617	251000.0	251000.0	244500.0	247500.0	55422.0
20260616	257000.0	258000.0	251000.0	253000.0	60260.0
20260615	250500.0	259500.0	249000.0	256500.0	82342.0
20260612	246000.0	250000.0	240000.0	241500.0	79213.0
20260611	233500.0	236000.0	228000.0	234500.0	77900.0
20260610	245500.0	251500.0	233000.0	240000.0	99876.0
20260609	246000.0	252000.0	241000.0	246500.0	96931.0
20260608	240000.0	253250.0	237500.0	237500.0	159402.0
20260605	265000.0	265500.0	249500.0	259000.0	180200.0
20260604	277000.0	278500.0	268000.0	268000.0	108733.0