테라젠이텍스

066700

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
20260909	2090.0	2130.0	2085.0	2100.0	32741.0
20260908	2115.0	2145.0	2090.0	2090.0	74970.0
20260907	2135.0	2150.0	2095.0	2140.0	23820.0
20260904	2115.0	2130.0	2085.0	2120.0	47073.0
20260903	2150.0	2175.0	2085.0	2120.0	56252.0
20260902	2120.0	2185.0	2095.0	2150.0	52646.0
20260901	2130.0	2150.0	2100.0	2135.0	57548.0
20260831	2120.0	2145.0	2060.0	2110.0	79395.0
20260828	2155.0	2155.0	2060.0	2135.0	52942.0
20260827	2105.0	2155.0	2070.0	2105.0	89569.0
20260826	2120.0	2160.0	2090.0	2100.0	54541.0
20260825	2160.0	2165.0	2080.0	2130.0	109507.0
20260824	2090.0	2250.0	2080.0	2160.0	203622.0
20260821	2140.0	2215.0	2055.0	2065.0	135065.0
20260820	2210.0	2430.0	2095.0	2175.0	690803.0
20260819	2100.0	2100.0	2035.0	2060.0	29623.0
20260818	2160.0	2160.0	2045.0	2115.0	95174.0
20260814	2190.0	2190.0	2090.0	2160.0	54491.0
20260813	2155.0	2210.0	2110.0	2155.0	48585.0
20260812	2205.0	2260.0	2125.0	2150.0	50342.0
20260811	2230.0	2285.0	2205.0	2205.0	51344.0
20260810	2150.0	2265.0	2150.0	2265.0	65755.0
20260807	2145.0	2170.0	2105.0	2145.0	51131.0
20260806	2180.0	2195.0	2100.0	2150.0	92034.0
20260805	2210.0	2250.0	2155.0	2195.0	76248.0
20260804	2115.0	2205.0	2105.0	2200.0	77531.0
20260803	2035.0	2155.0	2025.0	2115.0	55375.0
20260731	1976.0	2075.0	1962.0	2035.0	143580.0
20260730	1885.0	2010.0	1880.0	1962.0	312209.0
20260729	2130.0	2160.0	1898.0	1984.0	380438.0
20260728	2015.0	2480.0	1975.0	2155.0	1739810.0
20260727	2035.0	2035.0	1990.0	2010.0	40544.0
20260724	1977.0	2040.0	1970.0	2010.0	116400.0
20260723	1971.0	2025.0	1949.0	1987.0	102932.0
20260722	1930.0	1979.0	1929.0	1970.0	148626.0
20260721	1851.0	1930.0	1845.0	1929.0	74815.0
20260720	1942.0	1942.0	1888.0	1888.0	42842.0
20260716	1960.0	1997.0	1935.0	1942.0	53902.0
20260715	1980.0	2000.0	1940.0	1979.0	88308.0
20260714	1974.0	1975.0	1870.0	1939.0	142196.0
20260713	2010.0	2035.0	1905.0	1990.0	101255.0
20260710	2040.0	2065.0	2010.0	2010.0	67450.0
20260709	2065.0	2065.0	1967.0	2005.0	43618.0
20260708	2015.0	2050.0	1973.0	2000.0	99701.0
20260707	2020.0	2070.0	1966.0	2055.0	74359.0
20260706	2055.0	2090.0	1981.0	2010.0	47572.0
20260703	2040.0	2075.0	1980.0	2075.0	64035.0
20260702	2000.0	2085.0	1980.0	2030.0	85708.0
20260701	2085.0	2085.0	1980.0	2045.0	100295.0
20260630	2015.0	2095.0	2005.0	2055.0	61435.0
20260629	1865.0	2075.0	1865.0	2075.0	109810.0
20260626	1950.0	1993.0	1888.0	1930.0	175776.0
20260625	2000.0	2055.0	1970.0	1994.0	85067.0
20260624	2000.0	2100.0	1980.0	2040.0	172324.0
20260623	2155.0	2215.0	2000.0	2000.0	154589.0
20260622	2235.0	2240.0	2085.0	2200.0	93608.0
20260619	2305.0	2315.0	2160.0	2185.0	122270.0
20260618	2410.0	2410.0	2315.0	2315.0	66451.0
20260617	2455.0	2455.0	2340.0	2410.0	27877.0
20260616	2415.0	2430.0	2360.0	2385.0	58803.0