대창

012800

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	1227.0	1249.0	1208.0	1218.0	303335.0
20260826	1200.0	1227.0	1184.0	1218.0	385523.0
20260825	1178.0	1213.0	1157.0	1200.0	360987.0
20260824	1185.0	1207.0	1177.0	1178.0	237672.0
20260821	1191.0	1200.0	1161.0	1176.0	330489.0
20260820	1197.0	1218.0	1185.0	1199.0	392464.0
20260819	1179.0	1216.0	1165.0	1196.0	372345.0
20260818	1219.0	1227.0	1184.0	1204.0	533300.0
20260814	1210.0	1226.0	1178.0	1213.0	437641.0
20260813	1222.0	1244.0	1196.0	1196.0	359433.0
20260812	1220.0	1231.0	1205.0	1222.0	392785.0
20260811	1219.0	1244.0	1179.0	1219.0	459211.0
20260810	1190.0	1218.0	1180.0	1217.0	396441.0
20260807	1205.0	1220.0	1160.0	1186.0	338954.0
20260806	1195.0	1214.0	1176.0	1205.0	622569.0
20260805	1119.0	1185.0	1119.0	1180.0	746430.0
20260804	1042.0	1118.0	1042.0	1117.0	475651.0
20260803	1042.0	1075.0	1032.0	1042.0	540959.0
20260731	1011.0	1053.0	1004.0	1050.0	452134.0
20260730	950.0	1019.0	950.0	982.0	671716.0
20260729	1067.0	1087.0	950.0	975.0	1279824.0
20260728	1100.0	1105.0	1057.0	1074.0	386154.0
20260727	1124.0	1144.0	1108.0	1115.0	164780.0
20260724	1127.0	1155.0	1111.0	1111.0	330802.0
20260723	1079.0	1135.0	1079.0	1133.0	397606.0
20260722	1085.0	1112.0	1079.0	1080.0	246763.0
20260721	1063.0	1094.0	1055.0	1078.0	244297.0
20260720	1112.0	1120.0	1072.0	1073.0	300447.0
20260716	1131.0	1139.0	1110.0	1113.0	224421.0
20260715	1124.0	1149.0	1124.0	1131.0	203006.0
20260714	1085.0	1129.0	1085.0	1114.0	583376.0
20260713	1155.0	1173.0	1101.0	1108.0	444329.0
20260710	1120.0	1182.0	1118.0	1155.0	408724.0
20260709	1101.0	1141.0	1097.0	1107.0	316584.0
20260708	1130.0	1148.0	1097.0	1110.0	432045.0
20260707	1154.0	1165.0	1113.0	1129.0	474978.0
20260706	1165.0	1183.0	1137.0	1154.0	337534.0
20260703	1161.0	1170.0	1108.0	1165.0	507091.0
20260702	1156.0	1180.0	1134.0	1144.0	515681.0
20260701	1150.0	1202.0	1138.0	1184.0	542921.0
20260630	1151.0	1165.0	1135.0	1137.0	256311.0
20260629	1070.0	1168.0	1060.0	1151.0	416924.0
20260626	1109.0	1110.0	1042.0	1070.0	1085805.0
20260625	1156.0	1185.0	1092.0	1099.0	1031691.0
20260624	1145.0	1177.0	1137.0	1156.0	857089.0
20260623	1202.0	1222.0	1145.0	1145.0	1009307.0
20260622	1190.0	1230.0	1179.0	1217.0	832098.0
20260619	1273.0	1276.0	1195.0	1221.0	1082021.0
20260618	1322.0	1323.0	1261.0	1273.0	443398.0
20260617	1336.0	1339.0	1298.0	1318.0	495321.0
20260616	1311.0	1342.0	1295.0	1335.0	456517.0
20260615	1280.0	1329.0	1272.0	1310.0	886196.0
20260612	1267.0	1299.0	1252.0	1267.0	1081451.0
20260611	1223.0	1289.0	1222.0	1250.0	621334.0
20260610	1261.0	1297.0	1232.0	1252.0	823185.0
20260609	1244.0	1305.0	1244.0	1278.0	844702.0
20260608	1237.0	1279.0	1208.0	1233.0	1111241.0
20260605	1324.0	1335.0	1281.0	1313.0	711433.0
20260604	1347.0	1372.0	1306.0	1324.0	794328.0
20260602	1375.0	1386.0	1310.0	1347.0	1048972.0