대성산업

128820

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
20260828	4135.0	4230.0	4070.0	4225.0	60350.0
20260827	4150.0	4175.0	4070.0	4135.0	59175.0
20260826	4080.0	4140.0	4050.0	4130.0	78294.0
20260825	3970.0	4150.0	3920.0	4105.0	70012.0
20260824	4035.0	4080.0	3975.0	4000.0	140355.0
20260821	4080.0	4100.0	3975.0	4045.0	86944.0
20260820	4115.0	4190.0	4070.0	4115.0	111162.0
20260819	4205.0	4245.0	4065.0	4095.0	123579.0
20260818	4400.0	4400.0	4235.0	4270.0	129070.0
20260814	4335.0	4445.0	4260.0	4400.0	139917.0
20260813	4390.0	4445.0	4315.0	4360.0	138740.0
20260812	4465.0	4500.0	4355.0	4385.0	93271.0
20260811	4400.0	4590.0	4370.0	4455.0	178912.0
20260810	4260.0	4400.0	4240.0	4400.0	173001.0
20260807	4210.0	4280.0	4170.0	4260.0	79456.0
20260806	4135.0	4255.0	4135.0	4205.0	90375.0
20260805	4140.0	4200.0	4105.0	4170.0	137865.0
20260804	3960.0	4150.0	3960.0	4135.0	103327.0
20260803	4030.0	4080.0	3925.0	3960.0	158762.0
20260731	3930.0	4030.0	3875.0	4015.0	176545.0
20260730	3585.0	3990.0	3585.0	3940.0	236078.0
20260729	3835.0	3980.0	3630.0	3700.0	282360.0
20260728	3950.0	4010.0	3815.0	3835.0	236520.0
20260727	4115.0	4170.0	3960.0	4020.0	190436.0
20260724	4315.0	4315.0	4115.0	4120.0	177343.0
20260723	4020.0	4220.0	4020.0	4220.0	138732.0
20260722	4035.0	4145.0	4000.0	4005.0	191164.0
20260721	4005.0	4110.0	3950.0	4030.0	152661.0
20260720	4075.0	4180.0	4010.0	4040.0	149301.0
20260716	4210.0	4240.0	4070.0	4070.0	136602.0
20260715	4115.0	4260.0	4115.0	4245.0	117926.0
20260714	4185.0	4230.0	4015.0	4115.0	164863.0
20260713	4330.0	4500.0	4125.0	4160.0	242828.0
20260710	4125.0	4350.0	4125.0	4260.0	141164.0
20260709	4105.0	4245.0	4055.0	4130.0	132008.0
20260708	4150.0	4225.0	4080.0	4165.0	170845.0
20260707	4215.0	4320.0	4085.0	4150.0	127755.0
20260706	4285.0	4390.0	4160.0	4300.0	96949.0
20260703	4210.0	4350.0	4130.0	4300.0	140456.0
20260702	4390.0	4430.0	4250.0	4250.0	162630.0
20260701	4430.0	4490.0	4320.0	4440.0	155257.0
20260630	4390.0	4450.0	4330.0	4375.0	148049.0
20260629	4150.0	4465.0	4150.0	4440.0	319647.0
20260626	4350.0	4440.0	4150.0	4225.0	315601.0
20260625	4510.0	4595.0	4355.0	4450.0	202708.0
20260624	4350.0	4560.0	4320.0	4510.0	206236.0
20260623	4600.0	4935.0	4410.0	4430.0	1139039.0
20260622	4710.0	4845.0	4620.0	4640.0	274828.0
20260619	4905.0	4910.0	4665.0	4795.0	311741.0
20260618	5130.0	5140.0	4880.0	4910.0	296397.0
20260617	5270.0	5270.0	5110.0	5130.0	157424.0
20260616	5350.0	5360.0	5140.0	5270.0	179388.0
20260615	5310.0	5460.0	5220.0	5270.0	229016.0
20260612	5250.0	5410.0	5120.0	5170.0	350622.0
20260611	5150.0	5290.0	5040.0	5180.0	173815.0
20260610	5160.0	5340.0	4970.0	5150.0	256952.0
20260609	5060.0	5300.0	5020.0	5160.0	343199.0
20260608	4985.0	5390.0	4960.0	5050.0	356691.0
20260605	5640.0	5900.0	5210.0	5220.0	728985.0
20260604	5330.0	6440.0	5330.0	5510.0	1426873.0