DL이앤씨우

37550K

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	25200.0	25300.0	24450.0	24700.0	4170.0
20260820	25450.0	25550.0	24550.0	25200.0	4540.0
20260819	24750.0	25450.0	23800.0	25150.0	3796.0
20260818	25550.0	25550.0	24650.0	24750.0	3010.0
20260814	25100.0	25800.0	24700.0	25050.0	4339.0
20260813	25000.0	25600.0	24800.0	25100.0	5304.0
20260812	24450.0	24950.0	24400.0	24900.0	4865.0
20260811	23950.0	24700.0	23950.0	24350.0	2595.0
20260810	23750.0	24050.0	23700.0	24000.0	2189.0
20260807	23600.0	24000.0	23450.0	23600.0	1606.0
20260806	24050.0	24150.0	23050.0	23700.0	2727.0
20260805	23600.0	24250.0	23000.0	24000.0	4935.0
20260804	22000.0	23900.0	21950.0	23700.0	7633.0
20260803	22000.0	23100.0	21950.0	22600.0	6873.0
20260731	21600.0	22200.0	21050.0	21950.0	4926.0
20260730	21500.0	21500.0	20650.0	20650.0	3838.0
20260729	23000.0	23000.0	19900.0	20600.0	23206.0
20260728	23100.0	23100.0	21400.0	21950.0	7079.0
20260727	23050.0	23300.0	22650.0	23150.0	3269.0
20260724	23500.0	23500.0	22500.0	22650.0	2020.0
20260723	22550.0	23850.0	22050.0	23450.0	4997.0
20260722	21550.0	22600.0	21550.0	22000.0	3939.0
20260721	21050.0	21550.0	21000.0	21250.0	1600.0
20260720	21650.0	21650.0	20800.0	21100.0	4804.0
20260716	22250.0	22250.0	20950.0	21550.0	5463.0
20260715	22200.0	23050.0	21900.0	22350.0	6574.0
20260714	22200.0	22200.0	21250.0	22200.0	2630.0
20260713	22800.0	23100.0	21900.0	22200.0	6260.0
20260710	21050.0	23300.0	21050.0	22800.0	9628.0
20260709	21550.0	21600.0	20600.0	21350.0	5084.0
20260708	21450.0	22050.0	20850.0	21250.0	5497.0
20260707	22400.0	22500.0	21800.0	22200.0	4107.0
20260706	22050.0	22850.0	22050.0	22650.0	2619.0
20260703	22050.0	22600.0	21600.0	22450.0	5386.0
20260702	22950.0	22950.0	21650.0	22050.0	6009.0
20260701	22300.0	23200.0	22000.0	22950.0	9268.0
20260630	22450.0	22450.0	21900.0	22300.0	1906.0
20260629	21100.0	22500.0	20450.0	22450.0	14443.0
20260626	21550.0	21550.0	20300.0	20650.0	15688.0
20260625	21900.0	23050.0	21300.0	21550.0	3541.0
20260624	22000.0	22950.0	21250.0	21800.0	6461.0
20260623	24500.0	24500.0	21050.0	21250.0	17350.0
20260622	24550.0	25200.0	24250.0	24650.0	5777.0
20260619	25500.0	25650.0	24250.0	24650.0	13447.0
20260618	27000.0	27000.0	25450.0	25500.0	9982.0
20260617	28100.0	28100.0	26150.0	26250.0	11926.0
20260616	25200.0	29850.0	25200.0	27050.0	44128.0
20260615	26700.0	26700.0	24850.0	25200.0	12998.0
20260612	24850.0	24850.0	23100.0	24300.0	8631.0
20260611	23250.0	23950.0	21600.0	22800.0	3242.0
20260610	22550.0	23300.0	21650.0	23300.0	4753.0
20260609	21900.0	23000.0	21300.0	22550.0	5517.0
20260608	22000.0	22100.0	21050.0	21700.0	13644.0
20260605	23250.0	23250.0	22250.0	22750.0	6357.0
20260604	23100.0	23550.0	22600.0	23250.0	3110.0
20260602	23500.0	24000.0	22550.0	23150.0	10595.0
20260601	24900.0	24900.0	23550.0	23800.0	17913.0
20260529	24950.0	25650.0	24000.0	25050.0	16480.0
20260528	25000.0	25700.0	22550.0	24900.0	13380.0
20260527	26600.0	26600.0	24450.0	25000.0	11993.0