KEC

092220

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
20260910	2625.0	2655.0	2560.0	2605.0	187867.0
20260909	2555.0	2705.0	2555.0	2625.0	324699.0
20260908	2625.0	2775.0	2590.0	2605.0	286077.0
20260907	2610.0	2685.0	2600.0	2625.0	127602.0
20260904	2540.0	2620.0	2525.0	2600.0	153520.0
20260903	2720.0	2730.0	2515.0	2540.0	196541.0
20260902	2830.0	2830.0	2645.0	2710.0	276573.0
20260901	2785.0	2905.0	2740.0	2830.0	249925.0
20260831	2705.0	2810.0	2645.0	2810.0	245420.0
20260828	2640.0	2730.0	2605.0	2700.0	223006.0
20260827	2580.0	2640.0	2545.0	2640.0	166454.0
20260826	2525.0	2650.0	2510.0	2585.0	235081.0
20260825	2460.0	2570.0	2350.0	2550.0	192727.0
20260824	2400.0	2515.0	2380.0	2460.0	252348.0
20260821	2520.0	2550.0	2380.0	2395.0	163602.0
20260820	2550.0	2595.0	2505.0	2520.0	189274.0
20260819	2520.0	2650.0	2490.0	2510.0	205400.0
20260818	2735.0	2765.0	2580.0	2615.0	239528.0
20260814	2820.0	2835.0	2680.0	2735.0	229758.0
20260813	2900.0	2900.0	2780.0	2795.0	290369.0
20260812	2830.0	2870.0	2750.0	2820.0	236864.0
20260811	2720.0	2850.0	2650.0	2825.0	285269.0
20260810	2640.0	2775.0	2640.0	2770.0	373896.0
20260807	2690.0	2775.0	2590.0	2635.0	164855.0
20260806	2710.0	2710.0	2600.0	2665.0	215160.0
20260805	2690.0	2760.0	2620.0	2720.0	397776.0
20260804	2445.0	2680.0	2445.0	2585.0	350518.0
20260803	2430.0	2550.0	2340.0	2440.0	315780.0
20260731	2275.0	2450.0	2275.0	2430.0	410812.0
20260730	2140.0	2295.0	2140.0	2205.0	353099.0
20260729	2395.0	2490.0	2160.0	2250.0	469529.0
20260728	2550.0	2550.0	2370.0	2390.0	304047.0
20260727	2570.0	2665.0	2500.0	2550.0	280671.0
20260724	2640.0	2640.0	2510.0	2575.0	240882.0
20260723	2595.0	2645.0	2520.0	2645.0	263054.0
20260722	2660.0	2690.0	2485.0	2540.0	462972.0
20260721	2510.0	2645.0	2405.0	2645.0	349356.0
20260720	2630.0	2650.0	2405.0	2510.0	429660.0
20260716	2860.0	2875.0	2595.0	2710.0	506634.0
20260715	2870.0	2965.0	2850.0	2885.0	376804.0
20260714	2900.0	2900.0	2695.0	2840.0	386695.0
20260713	3200.0	3350.0	2855.0	2900.0	494895.0
20260710	3210.0	3300.0	3185.0	3230.0	271955.0
20260709	3100.0	3215.0	3085.0	3120.0	302026.0
20260708	3200.0	3335.0	3100.0	3100.0	277329.0
20260707	3425.0	3435.0	3200.0	3285.0	334113.0
20260706	3480.0	3510.0	3395.0	3430.0	227570.0
20260703	3400.0	3480.0	3265.0	3460.0	335222.0
20260702	3500.0	3595.0	3240.0	3400.0	375944.0
20260701	3510.0	3722.0	3480.0	3580.0	481783.0
20260630	3605.0	3700.0	3545.0	3545.0	331147.0
20260629	3510.0	3745.0	3510.0	3635.0	369906.0
20260626	3600.0	3825.0	3445.0	3515.0	652786.0
20260625	4000.0	4170.0	3590.0	3600.0	602042.0
20260624	4020.0	4990.0	3880.0	3950.0	2932135.0
20260623	3585.0	4380.0	3360.0	4020.0	3360336.0
20260622	3580.0	3675.0	3495.0	3585.0	524085.0
20260619	3875.0	3955.0	3530.0	3610.0	798479.0
20260618	4030.0	4065.0	3840.0	3875.0	489784.0
20260617	4180.0	4212.0	4035.0	4045.0	523727.0