한국단자

025540

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	56800.0	57900.0	56000.0	56400.0	17414.0
20260825	55400.0	56600.0	54600.0	56300.0	14127.0
20260824	55100.0	55900.0	54400.0	55400.0	32225.0
20260821	55500.0	55900.0	54100.0	54500.0	38193.0
20260820	56800.0	56900.0	55600.0	55800.0	37903.0
20260819	58300.0	58300.0	55400.0	55600.0	53574.0
20260818	64000.0	64000.0	57900.0	58600.0	89348.0
20260814	64200.0	65100.0	62900.0	64200.0	22636.0
20260813	65600.0	65700.0	63600.0	64000.0	21806.0
20260812	65400.0	65400.0	63500.0	65000.0	38234.0
20260811	64100.0	65100.0	63500.0	64600.0	13588.0
20260810	63700.0	64000.0	62600.0	63800.0	19463.0
20260807	63500.0	63600.0	62200.0	62700.0	8454.0
20260806	63600.0	63700.0	62100.0	63100.0	10699.0
20260805	62700.0	63400.0	62100.0	63300.0	19530.0
20260804	60500.0	62400.0	60500.0	61800.0	6188.0
20260803	61400.0	62000.0	59900.0	60500.0	10138.0
20260731	59500.0	62100.0	59500.0	61900.0	14679.0
20260730	59100.0	60200.0	57800.0	58400.0	21735.0
20260729	60400.0	61300.0	56700.0	59000.0	27441.0
20260728	62000.0	62300.0	59500.0	60000.0	24534.0
20260727	64500.0	64500.0	62100.0	63200.0	18501.0
20260724	64900.0	65000.0	63000.0	63100.0	12154.0
20260723	62100.0	65300.0	62000.0	64900.0	14259.0
20260722	62700.0	63100.0	61500.0	61500.0	11713.0
20260721	61000.0	61900.0	60100.0	61500.0	20176.0
20260720	64400.0	64400.0	59000.0	61000.0	21287.0
20260716	63500.0	64500.0	62600.0	64100.0	26515.0
20260715	65800.0	66300.0	63300.0	63900.0	26669.0
20260714	65300.0	65800.0	63400.0	64500.0	14319.0
20260713	66900.0	66900.0	64100.0	65000.0	19238.0
20260710	67700.0	68000.0	66000.0	66300.0	26839.0
20260709	65300.0	67100.0	65200.0	66300.0	9571.0
20260708	66500.0	68300.0	65000.0	65600.0	41188.0
20260707	70000.0	70000.0	67000.0	68200.0	19188.0
20260706	70700.0	70800.0	68700.0	70000.0	13214.0
20260703	68700.0	69700.0	66900.0	69600.0	22229.0
20260702	70000.0	70500.0	67200.0	68000.0	12615.0
20260701	69500.0	71100.0	69100.0	70500.0	14008.0
20260630	72200.0	73100.0	69100.0	69500.0	17607.0
20260629	68000.0	72400.0	66000.0	72200.0	27941.0
20260626	68000.0	68900.0	65100.0	66400.0	18374.0
20260625	69200.0	69500.0	67400.0	67800.0	32036.0
20260624	67600.0	72000.0	67100.0	67700.0	13233.0
20260623	70700.0	71900.0	68000.0	68400.0	33105.0
20260622	72900.0	72900.0	70200.0	70700.0	18324.0
20260619	75000.0	75700.0	72100.0	72900.0	20316.0
20260618	77700.0	77800.0	74800.0	74900.0	19202.0
20260617	78800.0	78800.0	76700.0	77600.0	15045.0
20260616	77100.0	79300.0	75800.0	77300.0	23796.0
20260615	74300.0	79000.0	74300.0	76800.0	27344.0
20260612	77500.0	78000.0	72900.0	72900.0	63232.0
20260611	73600.0	78700.0	72100.0	76100.0	82955.0
20260610	72600.0	76500.0	72100.0	74400.0	38978.0
20260609	72100.0	73600.0	70400.0	72600.0	17533.0
20260608	70300.0	74000.0	69500.0	70700.0	22493.0
20260605	76900.0	79900.0	73000.0	75000.0	32650.0
20260604	79400.0	79400.0	74900.0	77200.0	18108.0
20260602	80800.0	80900.0	75900.0	77600.0	29692.0
20260601	80200.0	81200.0	77200.0	81000.0	24816.0