티엠씨

217590

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	12040.0	12250.0	11500.0	11500.0	476663.0
20260827	11770.0	13400.0	11700.0	12240.0	2445808.0
20260826	11580.0	11900.0	11430.0	11660.0	201421.0
20260825	11510.0	11660.0	10710.0	11560.0	220496.0
20260824	11520.0	11960.0	11260.0	11280.0	1104795.0
20260821	12380.0	12380.0	11550.0	11630.0	216224.0
20260820	12780.0	12780.0	12390.0	12580.0	221214.0
20260819	12660.0	13030.0	12390.0	12570.0	218605.0
20260818	13410.0	13830.0	12930.0	13010.0	295808.0
20260814	14170.0	14400.0	13420.0	13560.0	322001.0
20260813	14500.0	14700.0	13950.0	13990.0	557533.0
20260812	14170.0	14450.0	13810.0	14290.0	495837.0
20260811	13750.0	14380.0	13350.0	14160.0	589828.0
20260810	13510.0	14900.0	13430.0	14190.0	2005189.0
20260807	13880.0	14080.0	12510.0	13330.0	879095.0
20260806	13630.0	13920.0	12770.0	13410.0	819749.0
20260805	13800.0	14970.0	13020.0	13750.0	3560372.0
20260804	10810.0	12670.0	10810.0	12410.0	908765.0
20260803	10160.0	10970.0	10040.0	10460.0	193495.0
20260731	9800.0	10730.0	9800.0	10480.0	384550.0
20260730	8820.0	9820.0	8820.0	9230.0	264121.0
20260729	10930.0	11290.0	9310.0	9690.0	450345.0
20260728	12000.0	12000.0	10820.0	10930.0	323254.0
20260727	13180.0	13180.0	12000.0	12270.0	335882.0
20260724	13580.0	13900.0	12800.0	12940.0	689650.0
20260723	13050.0	13780.0	12960.0	13420.0	603947.0
20260722	13600.0	13930.0	12950.0	12990.0	1131947.0
20260721	11590.0	13980.0	11160.0	13300.0	3144026.0
20260720	12090.0	12800.0	11510.0	11590.0	667856.0
20260716	12160.0	12890.0	11810.0	12030.0	655350.0
20260715	10990.0	13380.0	10930.0	12400.0	2682148.0
20260714	10670.0	10990.0	10200.0	10550.0	262555.0
20260713	11580.0	12090.0	10820.0	10900.0	261798.0
20260710	10740.0	12250.0	10740.0	11730.0	613476.0
20260709	10220.0	11100.0	10220.0	10560.0	195704.0
20260708	10700.0	11000.0	10230.0	10460.0	260189.0
20260707	11550.0	11900.0	10760.0	11120.0	360367.0
20260706	12100.0	12630.0	11450.0	11890.0	283807.0
20260703	12190.0	12250.0	11600.0	12140.0	251960.0
20260702	13040.0	13040.0	12110.0	12190.0	354130.0
20260701	12910.0	13530.0	12450.0	13290.0	538241.0
20260630	13500.0	13500.0	12170.0	13020.0	308629.0
20260629	11530.0	12740.0	11530.0	12690.0	259327.0
20260626	12700.0	12860.0	11500.0	11880.0	356887.0
20260625	14190.0	14500.0	13060.0	13120.0	258788.0
20260624	13600.0	14680.0	13600.0	14190.0	271331.0
20260623	16110.0	16390.0	14190.0	14270.0	306586.0
20260622	16630.0	17090.0	16050.0	16250.0	286544.0
20260619	18070.0	18190.0	16270.0	16830.0	314063.0
20260618	19220.0	19220.0	17860.0	18030.0	338062.0
20260617	19150.0	19150.0	18440.0	18590.0	1326130.0
20260616	19910.0	20350.0	19390.0	19700.0	425446.0
20260615	20800.0	20850.0	18910.0	18980.0	657616.0
20260612	22950.0	23300.0	20900.0	21700.0	560328.0
20260611	24500.0	28400.0	21500.0	22250.0	3193259.0
20260610	20200.0	22600.0	18700.0	22600.0	1210487.0
20260609	17070.0	17770.0	16670.0	17420.0	149847.0
20260608	16400.0	17280.0	15860.0	16910.0	115998.0
20260605	19160.0	19160.0	17540.0	17840.0	191748.0
20260604	20500.0	21000.0	19180.0	19850.0	262128.0