대원전선우

006345

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
20260821	9980.0	10070.0	9850.0	10070.0	45270.0
20260820	10340.0	10420.0	10010.0	10130.0	54969.0
20260819	9770.0	10230.0	9650.0	10090.0	43350.0
20260818	10250.0	10330.0	9960.0	10070.0	58189.0
20260814	10410.0	10610.0	9970.0	10250.0	80088.0
20260813	10750.0	10880.0	10270.0	10330.0	182726.0
20260812	10900.0	11060.0	10550.0	11000.0	196198.0
20260811	10710.0	11040.0	10340.0	10480.0	118138.0
20260810	10160.0	10600.0	10130.0	10600.0	92685.0
20260807	10500.0	10690.0	9850.0	10120.0	72359.0
20260806	10600.0	11050.0	10250.0	10380.0	79082.0
20260805	10510.0	11700.0	10420.0	10890.0	540211.0
20260804	10360.0	11030.0	9830.0	10190.0	151588.0
20260803	9880.0	10200.0	9210.0	9830.0	97344.0
20260731	9500.0	11090.0	9410.0	9970.0	383826.0
20260730	8510.0	9240.0	8310.0	8550.0	94392.0
20260729	9930.0	10430.0	7950.0	8720.0	129665.0
20260728	10140.0	10350.0	9790.0	9920.0	83601.0
20260727	10880.0	11270.0	10260.0	10510.0	89388.0
20260724	10860.0	10860.0	10260.0	10440.0	99542.0
20260723	10560.0	11350.0	10380.0	11100.0	278111.0
20260722	10290.0	11650.0	10290.0	10310.0	302739.0
20260721	10330.0	10630.0	9670.0	10190.0	210516.0
20260720	10440.0	10740.0	9900.0	10070.0	91809.0
20260716	11500.0	11500.0	10820.0	10900.0	95731.0
20260715	12160.0	12240.0	11020.0	11950.0	294184.0
20260714	11000.0	13250.0	10680.0	11640.0	1376402.0
20260713	11800.0	11900.0	10800.0	11060.0	155632.0
20260710	12150.0	13370.0	11580.0	11610.0	841061.0
20260709	10760.0	11190.0	9690.0	10700.0	246361.0
20260708	11800.0	11800.0	10770.0	10920.0	136608.0
20260707	12600.0	12740.0	11550.0	12080.0	137401.0
20260706	13800.0	14080.0	12445.0	12940.0	280165.0
20260703	14490.0	15380.0	13040.0	13640.0	980674.0
20260702	14610.0	17810.0	13000.0	13370.0	1949054.0
20260701	12560.0	15960.0	12510.0	15960.0	1983782.0
20260630	12640.0	13900.0	11500.0	12280.0	481741.0
20260629	12320.0	12420.0	11200.0	11530.0	294944.0
20260626	12090.0	12760.0	10310.0	11560.0	248486.0
20260625	14130.0	14130.0	11720.0	12090.0	278681.0
20260624	12530.0	14280.0	12510.0	13400.0	524487.0
20260623	13000.0	16500.0	12510.0	13040.0	1822806.0
20260622	14800.0	14880.0	12500.0	12920.0	347152.0
20260619	15200.0	16450.0	13690.0	14580.0	1361480.0
20260618	17850.0	19300.0	14550.0	14700.0	2857460.0
20260617	12680.0	15700.0	12270.0	15700.0	2870897.0
20260616	13300.0	13800.0	11940.0	12080.0	747883.0
20260615	11500.0	13730.0	11090.0	12350.0	1188584.0
20260612	11200.0	11880.0	10090.0	10750.0	419436.0
20260611	9520.0	10350.0	9200.0	10350.0	208202.0
20260610	10300.0	11000.0	9750.0	9890.0	177873.0
20260609	10440.0	11640.0	9410.0	10210.0	418269.0
20260608	9500.0	10350.0	9400.0	9550.0	128057.0
20260605	10910.0	11500.0	9750.0	10390.0	185015.0
20260604	10100.0	12240.0	10000.0	10760.0	537202.0
20260602	12700.0	12920.0	10140.0	10390.0	393915.0
20260601	13800.0	14310.0	12000.0	12210.0	452091.0
20260529	15700.0	15700.0	13500.0	13900.0	325926.0
20260528	14630.0	17640.0	13710.0	14960.0	861713.0
20260527	16490.0	16710.0	14320.0	14930.0	359423.0