한화에어로스페이스

012450

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
20260828	1139000.0	1158000.0	1113000.0	1157000.0	116700.0
20260827	1111000.0	1159000.0	1096000.0	1150000.0	139565.0
20260826	1102000.0	1102000.0	1055000.0	1087000.0	83239.0
20260825	1100000.0	1139000.0	1090000.0	1102000.0	107478.0
20260824	1100000.0	1132000.0	1087000.0	1105000.0	88498.0
20260821	1145000.0	1145000.0	1077000.0	1085000.0	193892.0
20260820	1190000.0	1213000.0	1136000.0	1167000.0	251401.0
20260819	1255000.0	1255000.0	1150000.0	1177000.0	407773.0
20260818	1124000.0	1167000.0	1121000.0	1146000.0	207676.0
20260814	1163000.0	1178000.0	1130000.0	1160000.0	172790.0
20260813	1167000.0	1213000.0	1164000.0	1185000.0	259007.0
20260812	1116000.0	1191000.0	1083000.0	1156000.0	300729.0
20260811	1173000.0	1174000.0	1069000.0	1098000.0	158144.0
20260810	1118000.0	1169000.0	1112000.0	1152000.0	237101.0
20260807	1044000.0	1100000.0	1042000.0	1097000.0	162033.0
20260806	1007000.0	1073000.0	1007000.0	1054000.0	271003.0
20260805	1006000.0	1031000.0	998000.0	1007000.0	92287.0
20260804	919000.0	1014000.0	905000.0	1004000.0	292632.0
20260803	925000.0	936000.0	906000.0	919000.0	177064.0
20260731	890000.0	943000.0	866000.0	917000.0	259060.0
20260730	809000.0	918000.0	809000.0	865000.0	253854.0
20260729	862000.0	878000.0	783000.0	810000.0	292413.0
20260728	876000.0	900000.0	857000.0	875000.0	172897.0
20260727	985000.0	987000.0	875000.0	899000.0	173455.0
20260724	981000.0	1050000.0	965000.0	979000.0	243326.0
20260723	891000.0	961000.0	886000.0	958000.0	209791.0
20260722	909000.0	929000.0	891000.0	891000.0	201320.0
20260721	879000.0	917000.0	856000.0	899000.0	173928.0
20260720	920000.0	929000.0	870000.0	875000.0	415673.0
20260716	930000.0	970000.0	905000.0	943000.0	142859.0
20260715	915000.0	956000.0	899000.0	929000.0	249391.0
20260714	941000.0	943000.0	862000.0	872000.0	267263.0
20260713	991000.0	1008000.0	926000.0	936000.0	179138.0
20260710	949000.0	976000.0	920000.0	967000.0	292728.0
20260709	1035000.0	1057000.0	927000.0	953000.0	275214.0
20260708	1135000.0	1139000.0	1007000.0	1041000.0	175270.0
20260707	1141000.0	1142000.0	1050000.0	1122000.0	184231.0
20260706	1205000.0	1240000.0	1125000.0	1159000.0	140971.0
20260703	1175000.0	1190000.0	1111000.0	1175000.0	259176.0
20260702	1118000.0	1197000.0	1096000.0	1116000.0	355677.0
20260701	1020000.0	1107000.0	1012000.0	1091000.0	191691.0
20260630	1016000.0	1029000.0	968000.0	995000.0	177757.0
20260629	1013000.0	1033000.0	990000.0	1020000.0	253150.0
20260626	1058000.0	1058000.0	984000.0	1011000.0	293385.0
20260625	1105000.0	1112000.0	1053000.0	1069000.0	270632.0
20260624	1063000.0	1101000.0	1032000.0	1094000.0	177303.0
20260623	1124000.0	1145000.0	1064000.0	1073000.0	198818.0
20260622	1186000.0	1192000.0	1122000.0	1125000.0	145874.0
20260619	1189000.0	1198500.0	1095000.0	1122000.0	456658.0
20260618	1235000.0	1242000.0	1183000.0	1189000.0	255178.0
20260617	1241000.0	1264000.0	1198000.0	1224000.0	290565.0
20260616	1147000.0	1212000.0	1125000.0	1183000.0	369748.0
20260615	1123000.0	1123000.0	1066000.0	1084000.0	164769.0
20260612	1035000.0	1105000.0	1028000.0	1078000.0	233810.0
20260611	1012000.0	1020000.0	965000.0	1014000.0	216006.0
20260610	1038000.0	1066000.0	1004000.0	1031000.0	199694.0
20260609	1058000.0	1060000.0	987000.0	1016000.0	201707.0
20260608	955000.0	1018000.0	955000.0	1006000.0	223231.0
20260605	1060000.0	1069000.0	1021000.0	1049000.0	185271.0
20260604	1060000.0	1106000.0	1032000.0	1068000.0	351981.0