계양전기우

012205

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	6400.0	6400.0	6060.0	6100.0	18576.0
20260820	6530.0	6560.0	6470.0	6510.0	11760.0
20260819	6700.0	6700.0	6490.0	6490.0	10971.0
20260818	6480.0	6940.0	6480.0	6850.0	27786.0
20260814	6660.0	6660.0	6550.0	6570.0	24133.0
20260813	6500.0	6640.0	6500.0	6640.0	17809.0
20260812	6350.0	6390.0	6320.0	6360.0	17239.0
20260811	6360.0	6450.0	6340.0	6380.0	13852.0
20260810	6300.0	6360.0	6280.0	6360.0	20132.0
20260807	6400.0	6400.0	6050.0	6300.0	12239.0
20260806	6470.0	6470.0	6210.0	6280.0	12157.0
20260805	6190.0	6470.0	6190.0	6470.0	20955.0
20260804	5950.0	6200.0	5950.0	6080.0	14591.0
20260803	5630.0	6490.0	5630.0	6060.0	17100.0
20260731	5600.0	5720.0	5430.0	5720.0	19777.0
20260730	5760.0	5760.0	5310.0	5310.0	23905.0
20260729	6250.0	6260.0	5500.0	5760.0	15889.0
20260728	6580.0	6580.0	6290.0	6300.0	8796.0
20260727	6830.0	6840.0	6700.0	6820.0	7319.0
20260724	6333.0	6768.0	6333.0	6710.0	23110.0
20260723	6401.0	6440.0	6333.0	6440.0	14500.0
20260722	6633.0	6701.0	6382.0	6382.0	15795.0
20260721	6178.0	6478.0	6053.0	6295.0	21765.0
20260720	6546.0	6546.0	6111.0	6188.0	14475.0
20260716	6788.0	6788.0	6652.0	6681.0	9578.0
20260715	6797.0	7049.0	6797.0	7010.0	15582.0
20260714	6488.0	6749.0	6488.0	6720.0	22934.0
20260713	7078.0	7271.0	6836.0	6836.0	13955.0
20260710	6826.0	7426.0	6826.0	7271.0	35721.0
20260709	6672.0	6710.0	6594.0	6643.0	16864.0
20260708	6672.0	6855.0	6672.0	6672.0	37161.0
20260707	7252.0	7252.0	6962.0	6991.0	31343.0
20260706	7706.0	7706.0	7300.0	7377.0	30791.0
20260703	7890.0	7890.0	7445.0	7726.0	50089.0
20260702	8025.0	8025.0	7842.0	7890.0	44628.0
20260701	8054.0	8412.0	8054.0	8335.0	57823.0
20260630	8895.0	8895.0	7890.0	7987.0	76870.0
20260629	10259.0	10752.0	8538.0	8721.0	504632.0
20260626	9089.0	11796.0	9089.0	9843.0	2059670.0
20260625	9717.0	11777.0	8489.0	9079.0	2337435.0
20260624	7290.0	9060.0	7290.0	9060.0	307434.0
20260623	7784.0	7784.0	6971.0	6971.0	43861.0
20260622	8006.0	8006.0	7726.0	7861.0	21409.0
20260619	8605.0	8605.0	7842.0	8025.0	27662.0
20260618	9147.0	9147.0	8731.0	8731.0	23645.0
20260617	8895.0	9186.0	8760.0	9147.0	41250.0
20260616	9282.0	9282.0	8924.0	9012.0	20382.0
20260615	8992.0	9282.0	8944.0	9282.0	49206.0
20260612	9186.0	9205.0	8857.0	8857.0	29073.0
20260611	8605.0	8654.0	8431.0	8654.0	29419.0
20260610	9659.0	9901.0	8905.0	8924.0	127314.0
20260609	11303.0	11506.0	9930.0	10133.0	139970.0
20260608	9128.0	11951.0	9031.0	10539.0	440738.0
20260605	9814.0	9814.0	9456.0	9766.0	48839.0
20260604	9273.0	9959.0	9273.0	9717.0	55038.0
20260602	11119.0	11119.0	9534.0	9669.0	87478.0
20260601	13769.0	14407.0	11187.0	11409.0	515757.0
20260529	12753.0	15567.0	12570.0	13256.0	1393651.0
20260528	11893.0	15084.0	11284.0	12173.0	2330060.0
20260527	12869.0	12908.0	11264.0	11603.0	155397.0