경동나비엔

009450

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	64300.0	64300.0	62300.0	63300.0	39679.0
20260820	65200.0	65600.0	64600.0	64900.0	37179.0
20260819	65000.0	65800.0	63700.0	64800.0	35744.0
20260818	68300.0	69400.0	65900.0	66300.0	73397.0
20260814	68500.0	69000.0	66800.0	68100.0	68182.0
20260813	68600.0	69300.0	67500.0	68300.0	101057.0
20260812	70800.0	70800.0	65900.0	68300.0	458701.0
20260811	71900.0	77900.0	71900.0	77000.0	135582.0
20260810	73000.0	73500.0	71000.0	71800.0	24784.0
20260807	72400.0	73900.0	71300.0	73000.0	50167.0
20260806	69400.0	72800.0	68700.0	72000.0	73371.0
20260805	68800.0	69700.0	68000.0	68600.0	20836.0
20260804	65400.0	70400.0	65400.0	68500.0	49493.0
20260803	63100.0	66400.0	62300.0	65400.0	48239.0
20260731	61900.0	64000.0	61900.0	63500.0	33342.0
20260730	58100.0	63200.0	58100.0	61400.0	36131.0
20260729	61900.0	63100.0	58100.0	59600.0	43612.0
20260728	63200.0	63600.0	60900.0	61300.0	26930.0
20260727	65500.0	66700.0	64100.0	64200.0	12416.0
20260724	65000.0	66900.0	64200.0	65200.0	28627.0
20260723	62500.0	65300.0	62500.0	64900.0	19533.0
20260722	63600.0	65200.0	62400.0	62400.0	22674.0
20260721	62700.0	64100.0	61500.0	62800.0	24824.0
20260720	62000.0	63600.0	61000.0	62700.0	26813.0
20260716	63300.0	63300.0	61200.0	62000.0	25120.0
20260715	63400.0	64300.0	62200.0	63000.0	19527.0
20260714	62200.0	63600.0	61200.0	62400.0	53199.0
20260713	63700.0	65200.0	62000.0	63400.0	21890.0
20260710	61000.0	64500.0	61000.0	63400.0	20879.0
20260709	61900.0	62300.0	60200.0	60900.0	27042.0
20260708	63100.0	63900.0	61300.0	62300.0	57645.0
20260707	63500.0	65000.0	62400.0	64200.0	55290.0
20260706	63400.0	64800.0	62200.0	64100.0	35174.0
20260703	63100.0	65300.0	62200.0	63200.0	20044.0
20260702	63000.0	66000.0	61000.0	63100.0	48269.0
20260701	62400.0	65200.0	61800.0	64800.0	47452.0
20260630	64000.0	64700.0	61800.0	62100.0	22540.0
20260629	58700.0	63400.0	58700.0	63100.0	50700.0
20260626	61200.0	63000.0	57800.0	59200.0	34959.0
20260625	63400.0	64000.0	60300.0	60500.0	39260.0
20260624	61900.0	64200.0	61500.0	63100.0	33234.0
20260623	64900.0	64900.0	61100.0	61300.0	65531.0
20260622	66200.0	68900.0	63900.0	64500.0	45240.0
20260619	70000.0	70200.0	65500.0	66300.0	66763.0
20260618	71700.0	72900.0	69800.0	70200.0	33453.0
20260617	72300.0	74300.0	70300.0	73000.0	47645.0
20260616	70500.0	73700.0	70400.0	72600.0	65098.0
20260615	69000.0	71200.0	68200.0	71200.0	44330.0
20260612	69500.0	70100.0	68000.0	68100.0	28348.0
20260611	67000.0	69300.0	65700.0	68900.0	52233.0
20260610	68600.0	69800.0	66400.0	67800.0	23838.0
20260609	65000.0	69800.0	65000.0	69400.0	45734.0
20260608	64500.0	66200.0	63000.0	64600.0	36947.0
20260605	68700.0	68700.0	66400.0	67700.0	39390.0
20260604	68500.0	70100.0	67100.0	68700.0	36672.0
20260602	69500.0	69500.0	67500.0	68600.0	41536.0
20260601	70100.0	71400.0	68200.0	69000.0	48868.0
20260529	71600.0	71900.0	68000.0	70100.0	84027.0
20260528	72700.0	74400.0	69000.0	72000.0	71736.0
20260527	70200.0	71900.0	69000.0	71700.0	100498.0