케이피항공산업

288180

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	7760.0	7770.0	7290.0	7600.0	7613.0
20260827	7410.0	7720.0	7380.0	7520.0	11986.0
20260826	7440.0	7570.0	7200.0	7570.0	15953.0
20260825	7450.0	7560.0	7030.0	7500.0	11994.0
20260824	8000.0	8000.0	7400.0	7450.0	24920.0
20260821	8320.0	8320.0	7660.0	8000.0	29706.0
20260820	8560.0	8580.0	8080.0	8330.0	29114.0
20260819	9060.0	9140.0	8050.0	8500.0	86012.0
20260818	8600.0	10300.0	8050.0	8960.0	111705.0
20260814	8520.0	8600.0	8300.0	8600.0	16559.0
20260813	8560.0	8810.0	8200.0	8530.0	37585.0
20260812	8370.0	8530.0	8000.0	8500.0	43350.0
20260811	7710.0	9150.0	7310.0	8370.0	159086.0
20260810	7870.0	7980.0	7460.0	7710.0	46995.0
20260807	7670.0	7670.0	7080.0	7420.0	40344.0
20260806	7490.0	7630.0	7190.0	7630.0	24947.0
20260805	7690.0	7910.0	7350.0	7490.0	49389.0
20260804	6740.0	7500.0	6740.0	7450.0	61441.0
20260803	6450.0	7090.0	6210.0	6750.0	23405.0
20260731	6110.0	6500.0	6010.0	6460.0	36750.0
20260730	5800.0	6280.0	5740.0	6060.0	43051.0
20260729	6760.0	6940.0	5900.0	6080.0	133458.0
20260728	7630.0	7660.0	6860.0	6920.0	40587.0
20260727	7660.0	7980.0	7500.0	7690.0	12417.0
20260724	8110.0	8230.0	7660.0	7700.0	26605.0
20260723	7790.0	8260.0	7760.0	8240.0	31786.0
20260722	7970.0	7970.0	7440.0	7790.0	25506.0
20260721	7250.0	7570.0	6970.0	7540.0	23858.0
20260720	7690.0	8190.0	7320.0	7320.0	28689.0
20260716	8290.0	8360.0	7750.0	7880.0	42447.0
20260715	8000.0	8220.0	7960.0	8050.0	57584.0
20260714	8020.0	8300.0	7590.0	7950.0	65387.0
20260713	8800.0	8920.0	8010.0	8020.0	82289.0
20260710	8770.0	9080.0	8600.0	8850.0	70654.0
20260709	9010.0	9120.0	8420.0	8810.0	46194.0
20260708	8650.0	9280.0	8410.0	9080.0	57620.0
20260707	9150.0	9450.0	8620.0	8630.0	66372.0
20260706	8980.0	9970.0	8930.0	9450.0	90726.0
20260703	8670.0	9190.0	8350.0	8860.0	63776.0
20260702	8630.0	9580.0	8210.0	8670.0	54483.0
20260701	8520.0	8840.0	8180.0	8700.0	32518.0
20260630	8680.0	8930.0	8350.0	8530.0	47989.0
20260629	8020.0	8840.0	8020.0	8680.0	38484.0
20260626	8580.0	8730.0	8010.0	8180.0	67330.0
20260625	9500.0	9620.0	8550.0	8790.0	77561.0
20260624	9460.0	9830.0	9220.0	9360.0	52262.0
20260623	10790.0	10930.0	9420.0	9460.0	144098.0
20260622	10000.0	11960.0	9950.0	11110.0	212028.0
20260619	10930.0	10930.0	9970.0	10020.0	104875.0
20260618	12000.0	12000.0	10860.0	10920.0	95162.0
20260617	13650.0	13990.0	12000.0	12010.0	194396.0
20260616	13740.0	16400.0	13050.0	13570.0	477562.0
20260615	14270.0	15470.0	13070.0	13210.0	293511.0
20260612	12240.0	14750.0	11770.0	14250.0	579697.0
20260611	10180.0	12300.0	10130.0	12270.0	513638.0
20260610	11600.0	11960.0	10210.0	10360.0	275319.0
20260609	12600.0	12810.0	11510.0	11600.0	348193.0
20260608	12010.0	13140.0	12010.0	12500.0	183166.0
20260605	12470.0	14200.0	12040.0	12900.0	598625.0
20260604	12800.0	14380.0	12490.0	12660.0	400097.0