계양전기

012200

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	3825.0	3950.0	3780.0	3805.0	134795.0
20260826	3975.0	3975.0	3785.0	3825.0	173425.0
20260825	3890.0	3950.0	3670.0	3915.0	174527.0
20260824	3970.0	4045.0	3855.0	3880.0	167336.0
20260821	4165.0	4165.0	3935.0	3970.0	216183.0
20260820	4250.0	4365.0	4220.0	4270.0	215928.0
20260819	4410.0	4500.0	4200.0	4210.0	354795.0
20260818	4245.0	5270.0	4180.0	4555.0	1961701.0
20260814	4275.0	4475.0	4200.0	4335.0	353637.0
20260813	4225.0	4380.0	4200.0	4270.0	340228.0
20260812	4200.0	4400.0	4110.0	4220.0	309860.0
20260811	4180.0	4220.0	4050.0	4200.0	151962.0
20260810	4060.0	4185.0	4010.0	4180.0	193102.0
20260807	4120.0	4120.0	3865.0	4005.0	157489.0
20260806	4160.0	4270.0	3955.0	4055.0	213538.0
20260805	3910.0	4220.0	3885.0	4115.0	494901.0
20260804	3685.0	3920.0	3685.0	3775.0	235282.0
20260803	3555.0	3870.0	3515.0	3660.0	346846.0
20260731	3550.0	3595.0	3425.0	3555.0	315322.0
20260730	3300.0	3490.0	3240.0	3280.0	246179.0
20260729	3650.0	3845.0	3240.0	3390.0	227517.0
20260728	3900.0	3990.0	3595.0	3630.0	189307.0
20260727	4100.0	4290.0	4000.0	4010.0	163278.0
20260724	4128.0	4255.0	3886.0	4000.0	351080.0
20260723	4094.0	4132.0	3830.0	4132.0	327798.0
20260722	4113.0	4359.0	3962.0	3976.0	518777.0
20260721	3674.0	4014.0	3593.0	3863.0	361739.0
20260720	4009.0	4009.0	3726.0	3782.0	203456.0
20260716	4302.0	4302.0	3877.0	4047.0	267717.0
20260715	4198.0	4392.0	4198.0	4336.0	409701.0
20260714	4076.0	4241.0	3976.0	4146.0	267356.0
20260713	4454.0	4624.0	4146.0	4194.0	334889.0
20260710	4057.0	4917.0	4057.0	4496.0	1521888.0
20260709	4090.0	4189.0	3972.0	3986.0	256892.0
20260708	4090.0	4293.0	3972.0	4085.0	241150.0
20260707	4492.0	4492.0	4094.0	4227.0	290840.0
20260706	4719.0	4785.0	4397.0	4492.0	306494.0
20260703	4832.0	4832.0	4449.0	4719.0	419357.0
20260702	4917.0	5012.0	4553.0	4728.0	571359.0
20260701	4974.0	5333.0	4945.0	5040.0	999228.0
20260630	5380.0	5579.0	4870.0	4964.0	874869.0
20260629	5352.0	5390.0	4823.0	5078.0	1297240.0
20260626	5012.0	6241.0	4927.0	5305.0	8768733.0
20260625	6269.0	7451.0	5050.0	5125.0	14368022.0
20260624	4567.0	5910.0	4567.0	5910.0	5789389.0
20260623	4945.0	5106.0	4444.0	4553.0	453938.0
20260622	5154.0	5276.0	4964.0	5068.0	241494.0
20260619	5617.0	5636.0	5068.0	5191.0	387358.0
20260618	5882.0	6005.0	5560.0	5617.0	249763.0
20260617	5844.0	6099.0	5551.0	5882.0	422923.0
20260616	5910.0	5986.0	5740.0	5863.0	280400.0
20260615	6014.0	6194.0	5815.0	5863.0	388271.0
20260612	5730.0	6052.0	5730.0	5787.0	660801.0
20260611	5541.0	5607.0	5201.0	5588.0	401121.0
20260610	5863.0	5882.0	5456.0	5541.0	396497.0
20260609	6109.0	6175.0	5740.0	5919.0	395570.0
20260608	5579.0	6317.0	5579.0	5872.0	797615.0
20260605	6449.0	6525.0	6156.0	6373.0	498323.0
20260604	6458.0	6676.0	6345.0	6449.0	431711.0
20260602	6742.0	6960.0	6331.0	6458.0	1129492.0