대한조선

439260

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
20260827	49550.0	49850.0	49150.0	49350.0	25677.0
20260826	49500.0	50200.0	49100.0	49450.0	24875.0
20260825	48100.0	49900.0	47550.0	49350.0	45232.0
20260824	49300.0	49800.0	48650.0	48650.0	26421.0
20260821	50000.0	50300.0	48500.0	49050.0	43460.0
20260820	50800.0	51100.0	50100.0	50400.0	34984.0
20260819	50100.0	51400.0	50000.0	50100.0	49295.0
20260818	53700.0	53900.0	51600.0	52100.0	79764.0
20260814	53000.0	57500.0	53000.0	54700.0	327274.0
20260813	52000.0	53100.0	51500.0	51800.0	68272.0
20260812	51000.0	51900.0	50000.0	51700.0	40136.0
20260811	51000.0	52200.0	50200.0	50500.0	51501.0
20260810	49900.0	50900.0	49100.0	50600.0	52475.0
20260807	50900.0	51100.0	48200.0	49150.0	62391.0
20260806	50800.0	51400.0	49600.0	50700.0	53471.0
20260805	50000.0	51900.0	49500.0	50700.0	74696.0
20260804	47450.0	48700.0	46800.0	48700.0	67326.0
20260803	49700.0	49750.0	47200.0	47300.0	75980.0
20260731	49650.0	50900.0	47550.0	50100.0	92062.0
20260730	44000.0	50200.0	44000.0	49050.0	140660.0
20260729	47250.0	47800.0	43700.0	44750.0	102442.0
20260728	49500.0	49500.0	46350.0	46350.0	70276.0
20260727	50600.0	51600.0	49350.0	50200.0	59744.0
20260724	48100.0	50800.0	48050.0	48900.0	101709.0
20260723	45150.0	48900.0	45150.0	48900.0	85745.0
20260722	44250.0	47000.0	44250.0	45600.0	66757.0
20260721	42950.0	44200.0	42100.0	43650.0	46081.0
20260720	44500.0	45150.0	43450.0	43450.0	53652.0
20260716	46100.0	46300.0	44500.0	45750.0	79412.0
20260715	45000.0	46750.0	44900.0	45600.0	55564.0
20260714	45450.0	47250.0	43200.0	44250.0	106902.0
20260713	48300.0	49350.0	46350.0	46450.0	74971.0
20260710	47400.0	49550.0	47400.0	48250.0	72364.0
20260709	47500.0	48700.0	46650.0	47000.0	44207.0
20260708	49600.0	50700.0	47350.0	47650.0	101875.0
20260707	50600.0	51500.0	49650.0	50800.0	91653.0
20260706	52200.0	52900.0	50500.0	52100.0	90824.0
20260703	51500.0	52500.0	49900.0	52300.0	63622.0
20260702	53800.0	53800.0	51000.0	51300.0	59093.0
20260701	52400.0	53900.0	51900.0	53600.0	30951.0
20260630	54300.0	54400.0	51400.0	52000.0	39773.0
20260629	49750.0	53900.0	49750.0	53900.0	53955.0
20260626	53700.0	54000.0	48800.0	49800.0	91530.0
20260625	54300.0	56900.0	53500.0	53600.0	55605.0
20260624	52800.0	56400.0	52700.0	55100.0	98061.0
20260623	57000.0	58200.0	53600.0	53600.0	130765.0
20260622	60900.0	60900.0	57300.0	57800.0	86328.0
20260619	62500.0	63000.0	59400.0	60600.0	73940.0
20260618	64900.0	65000.0	62200.0	62400.0	84280.0
20260617	64900.0	67400.0	64200.0	64900.0	120014.0
20260616	64600.0	65500.0	63300.0	64700.0	74614.0
20260615	64000.0	65400.0	63200.0	64300.0	95044.0
20260612	62100.0	63500.0	61000.0	61900.0	94980.0
20260611	59600.0	60100.0	58500.0	60000.0	83781.0
20260610	60900.0	62000.0	59600.0	61100.0	69570.0
20260609	60000.0	62000.0	59700.0	60900.0	84767.0
20260608	57400.0	63400.0	57100.0	60100.0	176117.0
20260605	61400.0	62700.0	59600.0	60000.0	67950.0
20260604	63500.0	63900.0	61900.0	62000.0	70412.0
20260602	60600.0	61800.0	59300.0	61400.0	90363.0