HJ중공업

097230

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
20260821	17600.0	17600.0	16680.0	16940.0	253116.0
20260820	17180.0	17860.0	17180.0	17640.0	224266.0
20260819	17280.0	17470.0	16715.0	17010.0	181009.0
20260818	17960.0	18190.0	17310.0	17630.0	279966.0
20260814	18100.0	18590.0	17780.0	17900.0	297928.0
20260813	17990.0	18340.0	17490.0	17910.0	356171.0
20260812	17080.0	18390.0	16770.0	17830.0	527882.0
20260811	17490.0	17500.0	17000.0	17070.0	189607.0
20260810	17220.0	17590.0	16810.0	17490.0	279415.0
20260807	16710.0	17010.0	16240.0	16700.0	287775.0
20260806	17200.0	17500.0	16570.0	16700.0	277360.0
20260805	17000.0	17580.0	16900.0	17200.0	394464.0
20260804	15510.0	16700.0	15510.0	16570.0	460104.0
20260803	15650.0	16060.0	15210.0	15540.0	274028.0
20260731	14760.0	15940.0	14400.0	15700.0	447026.0
20260730	13680.0	14800.0	13030.0	14290.0	497781.0
20260729	14560.0	15040.0	12910.0	13680.0	619662.0
20260728	15510.0	15890.0	14400.0	14550.0	413157.0
20260727	16200.0	16600.0	15520.0	16160.0	440662.0
20260724	15900.0	17480.0	15530.0	16070.0	1456490.0
20260723	15140.0	16000.0	14840.0	15920.0	483175.0
20260722	14790.0	15490.0	14650.0	14830.0	444784.0
20260721	14210.0	14630.0	13830.0	14500.0	465665.0
20260720	15500.0	15520.0	14200.0	14300.0	492110.0
20260716	16100.0	16140.0	15200.0	15560.0	524029.0
20260715	15500.0	16190.0	15200.0	15820.0	557986.0
20260714	15690.0	15900.0	14640.0	15370.0	756491.0
20260713	17740.0	18320.0	15950.0	15990.0	757068.0
20260710	16800.0	17950.0	16800.0	17730.0	428957.0
20260709	17010.0	17520.0	16460.0	16680.0	393468.0
20260708	17050.0	17390.0	16500.0	16900.0	586602.0
20260707	18100.0	18370.0	16800.0	17590.0	748638.0
20260706	19480.0	20400.0	18550.0	19040.0	515877.0
20260703	19060.0	19470.0	17900.0	19450.0	624809.0
20260702	20500.0	20500.0	18650.0	19060.0	718027.0
20260701	20300.0	20500.0	19530.0	20300.0	660740.0
20260630	22500.0	22500.0	19600.0	20150.0	1393730.0
20260629	20700.0	22550.0	20400.0	22450.0	735886.0
20260626	20450.0	21450.0	19980.0	20650.0	904262.0
20260625	21000.0	21450.0	20400.0	20450.0	514731.0
20260624	19610.0	21450.0	19530.0	20800.0	716098.0
20260623	21450.0	21900.0	18400.0	19600.0	799658.0
20260622	22300.0	22550.0	21300.0	21400.0	586639.0
20260619	23150.0	23600.0	21900.0	22300.0	871420.0
20260618	23900.0	24750.0	23000.0	23150.0	859700.0
20260617	23200.0	24150.0	23000.0	23900.0	1205533.0
20260616	23350.0	23600.0	21900.0	22950.0	795594.0
20260615	22500.0	23650.0	22300.0	23300.0	978973.0
20260612	21900.0	22150.0	21300.0	21600.0	577157.0
20260611	20000.0	20800.0	19350.0	20800.0	627446.0
20260610	20500.0	21250.0	19600.0	20400.0	763096.0
20260609	20400.0	21050.0	20150.0	20400.0	589809.0
20260608	20000.0	21200.0	19900.0	19900.0	698745.0
20260605	21800.0	22400.0	21250.0	21750.0	620247.0
20260604	22000.0	22700.0	21250.0	22200.0	625285.0
20260602	21800.0	22200.0	20600.0	21500.0	1086695.0
20260601	20550.0	22500.0	19900.0	22400.0	1288396.0
20260529	20850.0	21000.0	19990.0	20550.0	921300.0
20260528	21900.0	21950.0	20150.0	20750.0	844777.0
20260527	22550.0	22550.0	21000.0	21650.0	1037397.0