동성화인텍

033500

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	17510.0	18140.0	17000.0	17790.0	94209.0
20260825	17000.0	17550.0	16430.0	17550.0	66755.0
20260824	16560.0	17260.0	16500.0	17080.0	64801.0
20260821	17030.0	17250.0	16530.0	16700.0	105490.0
20260820	17730.0	18060.0	17000.0	17450.0	144198.0
20260819	17410.0	17850.0	16890.0	17380.0	165023.0
20260818	18760.0	18760.0	17770.0	18050.0	327584.0
20260814	17500.0	17840.0	16950.0	17350.0	102486.0
20260813	17360.0	17470.0	17010.0	17170.0	88270.0
20260812	17460.0	17460.0	17070.0	17350.0	79655.0
20260811	17500.0	18060.0	17320.0	17480.0	168393.0
20260810	17030.0	17680.0	17030.0	17660.0	70076.0
20260807	17100.0	17300.0	16500.0	17000.0	77858.0
20260806	16980.0	17370.0	16710.0	17140.0	60559.0
20260805	16980.0	17370.0	16790.0	17070.0	96862.0
20260804	16070.0	16830.0	16070.0	16780.0	106662.0
20260803	15540.0	16300.0	15150.0	15980.0	64815.0
20260731	15030.0	15880.0	14930.0	15690.0	124717.0
20260730	14200.0	15610.0	14200.0	14720.0	137405.0
20260729	15800.0	15900.0	14050.0	14700.0	196100.0
20260728	16150.0	16460.0	15380.0	15790.0	103113.0
20260727	17360.0	17440.0	16700.0	16730.0	86547.0
20260724	16810.0	17580.0	16730.0	17160.0	100225.0
20260723	15880.0	17310.0	15630.0	17050.0	154580.0
20260722	15880.0	16140.0	15600.0	15600.0	93807.0
20260721	15320.0	15680.0	15030.0	15450.0	63929.0
20260720	16050.0	16050.0	15290.0	15390.0	70081.0
20260716	16150.0	16300.0	15700.0	16050.0	110333.0
20260715	15810.0	16400.0	15650.0	15970.0	110438.0
20260714	16500.0	16500.0	15250.0	15590.0	158181.0
20260713	17050.0	17590.0	16350.0	16490.0	131423.0
20260710	15850.0	17170.0	15850.0	16670.0	109071.0
20260709	16170.0	16690.0	15460.0	15700.0	188568.0
20260708	16700.0	16950.0	16010.0	16170.0	147241.0
20260707	17100.0	17470.0	16730.0	17150.0	145357.0
20260706	17270.0	18210.0	17060.0	17520.0	85179.0
20260703	17670.0	17730.0	16830.0	17620.0	65310.0
20260702	17950.0	18040.0	17440.0	17490.0	92085.0
20260701	17480.0	18400.0	17270.0	18250.0	121304.0
20260630	18310.0	18370.0	17360.0	17360.0	139011.0
20260629	16220.0	18490.0	16120.0	18490.0	299909.0
20260626	16930.0	17120.0	15990.0	16200.0	202554.0
20260625	17910.0	18240.0	17030.0	17090.0	222521.0
20260624	17270.0	18900.0	16800.0	18000.0	168351.0
20260623	18280.0	18670.0	17110.0	17110.0	136899.0
20260622	19000.0	19460.0	18300.0	18460.0	99810.0
20260619	19650.0	19810.0	18610.0	18810.0	174752.0
20260618	20400.0	20400.0	19600.0	19620.0	168464.0
20260617	20550.0	20900.0	20150.0	20200.0	182743.0
20260616	20100.0	20600.0	19690.0	20250.0	136597.0
20260615	19830.0	20100.0	19420.0	19980.0	210269.0
20260612	18930.0	19170.0	18300.0	18660.0	167459.0
20260611	17920.0	18150.0	17410.0	18150.0	378174.0
20260610	17730.0	18630.0	17610.0	18190.0	161918.0
20260609	17810.0	18130.0	17450.0	17890.0	292996.0
20260608	17860.0	18300.0	17390.0	17540.0	262542.0
20260605	19650.0	19650.0	18870.0	18930.0	146216.0
20260604	20300.0	20350.0	19590.0	19640.0	183466.0
20260602	19880.0	19980.0	19260.0	19590.0	249630.0
20260601	20400.0	21050.0	19700.0	20200.0	236349.0