현대차2우B

005387

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
20260826	203000.0	208000.0	199700.0	201000.0	160067.0
20260825	198100.0	202500.0	193000.0	202000.0	125056.0
20260824	196500.0	198000.0	194200.0	195200.0	84356.0
20260821	198300.0	198300.0	195100.0	196100.0	96938.0
20260820	201000.0	201500.0	197600.0	198700.0	86692.0
20260819	201000.0	201500.0	197500.0	198600.0	83525.0
20260818	214000.0	214500.0	205000.0	207000.0	105064.0
20260814	202000.0	213000.0	201500.0	213000.0	128706.0
20260813	202000.0	205500.0	199800.0	201500.0	118038.0
20260812	200500.0	202000.0	199000.0	200500.0	63848.0
20260811	199900.0	202000.0	199100.0	199400.0	57458.0
20260810	200500.0	201500.0	197000.0	201500.0	63689.0
20260807	203000.0	205000.0	197600.0	200500.0	103881.0
20260806	204000.0	208000.0	200500.0	202500.0	93921.0
20260805	200000.0	205000.0	199600.0	204500.0	83018.0
20260804	198700.0	199900.0	194100.0	198100.0	62048.0
20260803	199700.0	200500.0	195000.0	198100.0	102944.0
20260731	187000.0	201000.0	183000.0	201000.0	186082.0
20260730	178400.0	183300.0	175300.0	180000.0	156519.0
20260729	184100.0	188600.0	170100.0	179100.0	333158.0
20260728	191000.0	192900.0	182000.0	182200.0	211353.0
20260727	198900.0	199200.0	191700.0	196000.0	120505.0
20260724	203000.0	203000.0	193400.0	196100.0	151273.0
20260723	195400.0	206500.0	195400.0	205500.0	168529.0
20260722	192500.0	201500.0	190000.0	195300.0	131567.0
20260721	187000.0	192700.0	182500.0	189700.0	176634.0
20260720	195000.0	195000.0	185100.0	187100.0	285882.0
20260716	196000.0	201000.0	193100.0	198000.0	171691.0
20260715	201000.0	202500.0	195500.0	199100.0	229852.0
20260714	198500.0	201000.0	187500.0	199800.0	237647.0
20260713	204000.0	209000.0	198500.0	200000.0	161689.0
20260710	199900.0	207000.0	199900.0	204000.0	118267.0
20260709	211000.0	212500.0	199600.0	200000.0	188438.0
20260708	211000.0	224500.0	208500.0	211000.0	165915.0
20260707	219500.0	221000.0	208500.0	213000.0	126745.0
20260706	214000.0	225000.0	213000.0	223500.0	90690.0
20260703	213000.0	216000.0	205500.0	214000.0	96351.0
20260702	217500.0	219500.0	208000.0	212000.0	130530.0
20260701	216000.0	224500.0	212500.0	220000.0	164835.0
20260630	220000.0	222000.0	211500.0	215500.0	150404.0
20260629	211000.0	220000.0	205500.0	216500.0	104745.0
20260626	219500.0	222000.0	204500.0	211000.0	237172.0
20260625	219000.0	225000.0	217500.0	219500.0	187173.0
20260624	219000.0	221500.0	213000.0	213000.0	230651.0
20260623	235500.0	237000.0	214500.0	214500.0	280312.0
20260622	240000.0	240500.0	234000.0	235500.0	114517.0
20260619	241000.0	247500.0	236000.0	241000.0	207089.0
20260618	248000.0	248000.0	240000.0	240000.0	122606.0
20260617	251000.0	251500.0	244000.0	248000.0	123260.0
20260616	257000.0	257500.0	252000.0	253000.0	86909.0
20260615	250000.0	259000.0	247000.0	257000.0	139068.0
20260612	245500.0	250000.0	239000.0	241000.0	157922.0
20260611	232500.0	236000.0	227000.0	235500.0	129767.0
20260610	245500.0	250000.0	232000.0	238000.0	202975.0
20260609	248500.0	253000.0	242500.0	247500.0	126487.0
20260608	238500.0	252500.0	237000.0	240000.0	214983.0
20260605	263000.0	263500.0	251000.0	260000.0	228197.0
20260604	277500.0	278500.0	266000.0	266000.0	221590.0
20260602	300500.0	309500.0	277000.0	282000.0	371289.0
20260601	275000.0	301500.0	269000.0	295500.0	590633.0