태영건설우

009415

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
20260827	6550.0	6690.0	6390.0	6520.0	3341.0
20260826	6560.0	6600.0	6420.0	6600.0	2418.0
20260825	6670.0	6670.0	6400.0	6450.0	376.0
20260824	6600.0	6600.0	6370.0	6470.0	1472.0
20260821	6700.0	6700.0	6310.0	6400.0	1068.0
20260820	6450.0	6620.0	6430.0	6490.0	517.0
20260819	6300.0	6450.0	6230.0	6450.0	471.0
20260818	6600.0	6600.0	6300.0	6300.0	3963.0
20260814	6600.0	6940.0	6600.0	6600.0	991.0
20260813	6460.0	6930.0	6460.0	6600.0	1202.0
20260812	6500.0	6670.0	6500.0	6530.0	1561.0
20260811	6410.0	6680.0	6410.0	6660.0	602.0
20260810	6780.0	6780.0	6410.0	6570.0	280.0
20260807	6400.0	6690.0	6400.0	6600.0	1497.0
20260806	6460.0	6690.0	6320.0	6690.0	1120.0
20260805	6600.0	6600.0	6360.0	6460.0	1487.0
20260804	6020.0	6340.0	6020.0	6340.0	834.0
20260803	6170.0	6170.0	6060.0	6060.0	3195.0
20260731	6100.0	6280.0	6100.0	6170.0	10581.0
20260730	5750.0	6190.0	5750.0	6130.0	2511.0
20260729	6410.0	6410.0	5750.0	5750.0	2245.0
20260728	6580.0	6580.0	6110.0	6110.0	2530.0
20260727	6580.0	6630.0	6500.0	6580.0	3663.0
20260724	6530.0	6650.0	6530.0	6540.0	2202.0
20260723	6270.0	6800.0	6270.0	6740.0	3698.0
20260722	6800.0	6880.0	6510.0	6510.0	1978.0
20260721	6800.0	6850.0	6610.0	6610.0	6581.0
20260720	7070.0	7070.0	6810.0	6810.0	4324.0
20260716	6930.0	7110.0	6860.0	7070.0	3826.0
20260715	6800.0	6930.0	6800.0	6930.0	1434.0
20260714	6910.0	6910.0	6760.0	6760.0	3457.0
20260713	7400.0	7400.0	6980.0	6980.0	610.0
20260710	6780.0	7250.0	6780.0	7250.0	4125.0
20260709	6810.0	6900.0	6780.0	6780.0	3445.0
20260708	7040.0	7050.0	6780.0	6780.0	5329.0
20260707	7140.0	7200.0	7000.0	7030.0	7376.0
20260706	7400.0	7630.0	7100.0	7320.0	7367.0
20260703	7900.0	7900.0	7300.0	7500.0	4387.0
20260702	7620.0	7940.0	7620.0	7620.0	10920.0
20260701	7270.0	8290.0	7270.0	7850.0	28165.0
20260630	7840.0	7840.0	7070.0	7250.0	6885.0
20260629	7120.0	7550.0	7120.0	7490.0	7641.0
20260626	7110.0	7240.0	7000.0	7100.0	12187.0
20260625	7170.0	7900.0	6800.0	7010.0	20884.0
20260624	7550.0	7900.0	7090.0	7200.0	20561.0
20260623	7600.0	7600.0	7160.0	7160.0	8682.0
20260622	7100.0	7780.0	7100.0	7400.0	9170.0
20260619	8390.0	8390.0	7700.0	7720.0	18748.0
20260618	9030.0	9030.0	8470.0	8470.0	26001.0
20260617	9810.0	9810.0	9100.0	9140.0	23761.0
20260616	9020.0	10500.0	9020.0	9700.0	51903.0
20260615	11500.0	11500.0	9660.0	9660.0	46809.0
20260612	10850.0	10850.0	9840.0	10300.0	51370.0
20260611	8020.0	9010.0	8010.0	8360.0	17466.0
20260610	7790.0	8320.0	7790.0	8010.0	11339.0
20260609	7400.0	8600.0	7400.0	8320.0	31374.0
20260608	7110.0	7450.0	7110.0	7330.0	11511.0
20260605	8120.0	8120.0	7700.0	7740.0	16754.0
20260604	7800.0	8630.0	7800.0	8410.0	8641.0
20260602	8400.0	8400.0	7500.0	8050.0	13115.0