태광

023160

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
20260826	22800.0	25100.0	22750.0	24400.0	499762.0
20260825	21150.0	22400.0	20300.0	22350.0	101653.0
20260824	20250.0	21600.0	20100.0	21400.0	110354.0
20260821	21100.0	21100.0	20050.0	20150.0	100392.0
20260820	21800.0	22000.0	21200.0	21250.0	71529.0
20260819	21550.0	21950.0	21050.0	21500.0	59545.0
20260818	23400.0	23400.0	22150.0	22400.0	108252.0
20260814	24100.0	24500.0	23000.0	23200.0	149404.0
20260813	23900.0	23900.0	22900.0	23450.0	105898.0
20260812	24600.0	24600.0	22950.0	23500.0	147828.0
20260811	24750.0	25150.0	24250.0	24400.0	73824.0
20260810	23200.0	25000.0	23200.0	24750.0	104552.0
20260807	23350.0	23550.0	22600.0	23150.0	108225.0
20260806	23650.0	23800.0	22600.0	23100.0	50224.0
20260805	23200.0	23650.0	22850.0	23600.0	73916.0
20260804	21850.0	22700.0	21750.0	22600.0	55345.0
20260803	21550.0	22350.0	21200.0	21400.0	69246.0
20260731	21300.0	21900.0	20450.0	21800.0	214060.0
20260730	19910.0	21650.0	19910.0	20950.0	92124.0
20260729	21250.0	21850.0	19420.0	20050.0	130813.0
20260728	22250.0	22700.0	21050.0	21250.0	66473.0
20260727	24050.0	24100.0	22600.0	22800.0	93422.0
20260724	23000.0	25150.0	22850.0	24050.0	324899.0
20260723	21600.0	23000.0	21350.0	23000.0	84610.0
20260722	21000.0	21950.0	21000.0	21500.0	74552.0
20260721	20700.0	20900.0	20200.0	20500.0	100232.0
20260720	22000.0	22050.0	20650.0	20700.0	120879.0
20260716	22700.0	22900.0	21750.0	22550.0	70626.0
20260715	21950.0	22750.0	21950.0	22600.0	83888.0
20260714	22200.0	22250.0	21000.0	21550.0	135281.0
20260713	24050.0	24700.0	22400.0	22600.0	164747.0
20260710	23100.0	24400.0	22850.0	23750.0	100829.0
20260709	22650.0	23750.0	22400.0	22800.0	154726.0
20260708	22850.0	24400.0	22650.0	23200.0	224979.0
20260707	23300.0	23900.0	22750.0	23550.0	184721.0
20260706	24350.0	24700.0	23200.0	24000.0	193484.0
20260703	24950.0	25150.0	23700.0	24350.0	176308.0
20260702	26800.0	26900.0	24700.0	24900.0	189175.0
20260701	24900.0	27350.0	24600.0	26800.0	246974.0
20260630	26850.0	26900.0	24450.0	24650.0	312716.0
20260629	23300.0	28800.0	23300.0	26850.0	227893.0
20260626	24750.0	25400.0	22900.0	23800.0	245038.0
20260625	26500.0	27000.0	24850.0	25000.0	233927.0
20260624	26100.0	28000.0	25800.0	26600.0	162979.0
20260623	28300.0	29100.0	26550.0	26700.0	254093.0
20260622	28500.0	29600.0	27750.0	28650.0	178308.0
20260619	30300.0	30500.0	28450.0	29150.0	196136.0
20260618	34100.0	34600.0	30450.0	30550.0	374542.0
20260617	34000.0	35300.0	32650.0	33900.0	730461.0
20260616	30950.0	32200.0	30300.0	31500.0	244619.0
20260615	32350.0	32500.0	30650.0	31500.0	322991.0
20260612	27600.0	30500.0	27500.0	29600.0	350560.0
20260611	27600.0	27600.0	25400.0	26100.0	441036.0
20260610	27400.0	28200.0	26700.0	28200.0	124505.0
20260609	26400.0	27800.0	26400.0	27350.0	195575.0
20260608	26550.0	27950.0	26000.0	26400.0	139216.0
20260605	29200.0	29550.0	28500.0	29150.0	126933.0
20260604	29800.0	30800.0	28900.0	29450.0	174489.0
20260602	29500.0	30100.0	28200.0	29300.0	366812.0
20260601	30700.0	32450.0	29750.0	30500.0	416611.0