도우인시스

484120

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	18500.0	18800.0	17600.0	18440.0	6415.0
20260827	18440.0	18830.0	17980.0	18760.0	14211.0
20260826	18120.0	18120.0	17500.0	17820.0	11819.0
20260825	18200.0	18220.0	17300.0	18120.0	15654.0
20260824	19020.0	19170.0	18510.0	18690.0	23649.0
20260821	20500.0	20650.0	18610.0	19410.0	61511.0
20260820	20250.0	21700.0	19850.0	20700.0	85827.0
20260819	19020.0	20000.0	18700.0	20000.0	26155.0
20260818	20800.0	20900.0	19520.0	19590.0	25323.0
20260814	21250.0	21250.0	20150.0	21100.0	28497.0
20260813	20600.0	21800.0	19830.0	21100.0	76304.0
20260812	21100.0	21100.0	19510.0	19720.0	37846.0
20260811	20100.0	21300.0	19520.0	21100.0	44970.0
20260810	18350.0	20300.0	18120.0	20150.0	99894.0
20260807	17770.0	17950.0	16910.0	17130.0	12164.0
20260806	18400.0	18400.0	17500.0	17770.0	19757.0
20260805	17220.0	18250.0	17220.0	17850.0	31696.0
20260804	16480.0	17440.0	15900.0	17150.0	18945.0
20260803	14440.0	17260.0	14440.0	16690.0	50446.0
20260731	12910.0	14900.0	12910.0	14700.0	13993.0
20260730	11670.0	13420.0	11670.0	12450.0	17959.0
20260729	14300.0	14350.0	12100.0	12220.0	20531.0
20260728	15980.0	15980.0	14200.0	14210.0	25766.0
20260727	16090.0	16430.0	15500.0	16090.0	13521.0
20260724	16510.0	16860.0	16010.0	16020.0	10966.0
20260723	16480.0	16940.0	16460.0	16860.0	7998.0
20260722	16660.0	17150.0	16210.0	16220.0	11936.0
20260721	16080.0	16710.0	16080.0	16450.0	20906.0
20260720	17200.0	17420.0	16410.0	16480.0	22022.0
20260716	18090.0	18290.0	17090.0	17470.0	28738.0
20260715	17310.0	18130.0	16120.0	18090.0	88940.0
20260714	15410.0	15820.0	14840.0	15170.0	11349.0
20260713	16710.0	17190.0	15590.0	15590.0	10254.0
20260710	16200.0	16940.0	15930.0	16800.0	15432.0
20260709	15020.0	16750.0	15020.0	15800.0	18177.0
20260708	15730.0	16040.0	15000.0	15100.0	17308.0
20260707	16950.0	16970.0	15420.0	15910.0	21845.0
20260706	18250.0	18250.0	17030.0	17570.0	60709.0
20260703	16380.0	16890.0	14740.0	16700.0	52165.0
20260702	15430.0	15430.0	14030.0	14420.0	6929.0
20260701	15650.0	15650.0	14940.0	15570.0	4560.0
20260630	15410.0	15600.0	14910.0	15280.0	6006.0
20260629	13470.0	15120.0	13470.0	15110.0	11156.0
20260626	14660.0	14730.0	13470.0	13900.0	29920.0
20260625	15310.0	15900.0	14720.0	14770.0	16126.0
20260624	14700.0	16420.0	14500.0	16070.0	14561.0
20260623	17150.0	17210.0	14850.0	14850.0	18521.0
20260622	17160.0	17550.0	16610.0	17340.0	6581.0
20260619	18460.0	18460.0	16720.0	17570.0	20625.0
20260618	18680.0	19100.0	17550.0	18540.0	15826.0
20260617	18120.0	18920.0	18030.0	18800.0	12228.0
20260616	17780.0	18340.0	17610.0	18260.0	13224.0
20260615	17980.0	18000.0	17360.0	17730.0	11437.0
20260612	17450.0	17850.0	16830.0	17680.0	20270.0
20260611	15360.0	16750.0	14750.0	16520.0	27620.0
20260610	15670.0	15670.0	14980.0	15140.0	13881.0
20260609	15430.0	16260.0	15430.0	15660.0	7260.0
20260608	14700.0	16670.0	14500.0	15430.0	28722.0
20260605	16630.0	17800.0	16000.0	16420.0	17645.0
20260604	17190.0	17560.0	16800.0	16840.0	15022.0