NH투자증권우

005945

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	23250.0	23700.0	22850.0	23250.0	39836.0
20260827	23400.0	23700.0	23050.0	23150.0	50591.0
20260826	23600.0	23600.0	23250.0	23400.0	34044.0
20260825	23400.0	23400.0	22850.0	23400.0	46872.0
20260824	24000.0	24050.0	23050.0	23300.0	87259.0
20260821	24200.0	24200.0	23850.0	23950.0	34492.0
20260820	24100.0	24400.0	23950.0	24350.0	23972.0
20260819	24300.0	24400.0	23750.0	23950.0	66005.0
20260818	24900.0	24950.0	24500.0	24500.0	47584.0
20260814	24850.0	25100.0	24650.0	24900.0	39937.0
20260813	24900.0	25350.0	24600.0	24800.0	37855.0
20260812	24950.0	25000.0	24800.0	24850.0	15672.0
20260811	24800.0	24850.0	24550.0	24850.0	15115.0
20260810	24900.0	25000.0	24550.0	24750.0	35114.0
20260807	25000.0	25100.0	24600.0	24900.0	38988.0
20260806	25250.0	25450.0	24850.0	25000.0	39281.0
20260805	25350.0	25550.0	25000.0	25300.0	54123.0
20260804	24800.0	25050.0	24600.0	25050.0	33718.0
20260803	25100.0	25350.0	24500.0	24700.0	42712.0
20260731	25050.0	25500.0	24500.0	25250.0	92242.0
20260730	23500.0	24750.0	23400.0	24300.0	114302.0
20260729	24450.0	24500.0	22500.0	23700.0	169130.0
20260728	24900.0	25100.0	23650.0	24200.0	149209.0
20260727	24500.0	25400.0	24500.0	25200.0	96507.0
20260724	24950.0	24950.0	24200.0	24350.0	55122.0
20260723	24100.0	24900.0	24100.0	24750.0	30568.0
20260722	24500.0	24900.0	24000.0	24000.0	51549.0
20260721	24300.0	24450.0	23950.0	24200.0	47781.0
20260720	24750.0	24900.0	24100.0	24250.0	44336.0
20260716	25150.0	25350.0	24850.0	24900.0	28716.0
20260715	24800.0	25500.0	24800.0	25150.0	41173.0
20260714	24600.0	24850.0	24150.0	24500.0	33600.0
20260713	25100.0	25650.0	24400.0	24600.0	40573.0
20260710	24000.0	25250.0	24000.0	25000.0	41832.0
20260709	24850.0	24900.0	23800.0	24000.0	36096.0
20260708	25000.0	25400.0	24200.0	24500.0	49000.0
20260707	25800.0	25950.0	24800.0	25150.0	37729.0
20260706	25550.0	26350.0	25350.0	25900.0	69659.0
20260703	24400.0	25450.0	24350.0	25350.0	55556.0
20260702	24150.0	24900.0	24000.0	24000.0	42664.0
20260701	24000.0	24750.0	24000.0	24600.0	35044.0
20260630	24150.0	24300.0	23750.0	23950.0	37348.0
20260629	23450.0	24150.0	23250.0	23900.0	38911.0
20260626	23700.0	23850.0	22700.0	23450.0	105156.0
20260625	23400.0	24050.0	23400.0	23450.0	35979.0
20260624	23700.0	23700.0	22950.0	23150.0	47437.0
20260623	24000.0	24350.0	23150.0	23200.0	70384.0
20260622	24450.0	24450.0	23650.0	23850.0	51283.0
20260619	24800.0	25000.0	24050.0	24450.0	55929.0
20260618	25050.0	25150.0	24550.0	24750.0	49302.0
20260617	25350.0	25550.0	24975.0	25100.0	72352.0
20260616	25300.0	25650.0	25200.0	25300.0	58333.0
20260615	25300.0	25600.0	25000.0	25150.0	48604.0
20260612	24750.0	25100.0	24450.0	24700.0	48677.0
20260611	23900.0	24450.0	23550.0	24350.0	37319.0
20260610	24100.0	24350.0	23800.0	24050.0	38478.0
20260609	23850.0	24550.0	23500.0	24150.0	54156.0
20260608	24250.0	24500.0	23500.0	23500.0	99971.0
20260605	25500.0	26000.0	24800.0	24850.0	84999.0
20260604	24800.0	25500.0	24700.0	25400.0	69665.0