한화비전

489790

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	51100.0	51700.0	49600.0	50200.0	255069.0
20260827	53300.0	53500.0	50600.0	51600.0	141458.0
20260826	52600.0	52800.0	51200.0	52400.0	64422.0
20260825	48900.0	52800.0	47850.0	52400.0	127128.0
20260824	51300.0	52100.0	49850.0	50300.0	97306.0
20260821	53900.0	54000.0	51100.0	51200.0	130141.0
20260820	53000.0	56800.0	52700.0	54700.0	348293.0
20260819	51000.0	54300.0	50900.0	52300.0	138865.0
20260818	54100.0	56500.0	53200.0	54300.0	361996.0
20260814	55100.0	55300.0	52700.0	53300.0	323767.0
20260813	53500.0	55200.0	52700.0	54200.0	205607.0
20260812	51300.0	54000.0	50100.0	53000.0	185936.0
20260811	50000.0	52400.0	49550.0	51000.0	187588.0
20260810	49300.0	50900.0	49200.0	50600.0	122320.0
20260807	48000.0	49450.0	47000.0	48900.0	202801.0
20260806	47600.0	49400.0	46250.0	48000.0	217204.0
20260805	47250.0	49750.0	47100.0	49000.0	358974.0
20260804	44050.0	44800.0	41850.0	44700.0	254338.0
20260803	41150.0	44450.0	39650.0	43500.0	252893.0
20260731	39950.0	42500.0	38000.0	42000.0	561094.0
20260730	31650.0	37350.0	31650.0	35000.0	662110.0
20260729	37050.0	37400.0	30950.0	33350.0	606152.0
20260728	40000.0	40300.0	36550.0	37050.0	315070.0
20260727	43450.0	43550.0	41250.0	41750.0	174671.0
20260724	45300.0	45300.0	41950.0	42550.0	180808.0
20260723	44400.0	46100.0	43650.0	45900.0	172486.0
20260722	47650.0	47650.0	43650.0	43650.0	212926.0
20260721	44600.0	45625.0	43600.0	45000.0	215161.0
20260720	43600.0	46500.0	43600.0	44600.0	306377.0
20260716	46000.0	47850.0	44650.0	45800.0	283157.0
20260715	43750.0	49000.0	43700.0	48000.0	468978.0
20260714	42800.0	43050.0	40000.0	41950.0	320891.0
20260713	46000.0	47300.0	43300.0	43500.0	181987.0
20260710	43900.0	46800.0	43900.0	45300.0	231107.0
20260709	42000.0	44850.0	41900.0	43150.0	314020.0
20260708	44050.0	46200.0	42000.0	42900.0	508233.0
20260707	48100.0	50700.0	45300.0	47000.0	274200.0
20260706	50100.0	50500.0	47500.0	49400.0	277902.0
20260703	49300.0	51200.0	47800.0	50900.0	258884.0
20260702	52000.0	52700.0	49300.0	49650.0	333099.0
20260701	55000.0	57800.0	54000.0	55000.0	217203.0
20260630	54500.0	55500.0	52100.0	54200.0	356622.0
20260629	52600.0	55200.0	52200.0	54700.0	221202.0
20260626	55000.0	57000.0	51900.0	52700.0	291727.0
20260625	55900.0	60400.0	55300.0	55900.0	366153.0
20260624	55000.0	56900.0	52900.0	54700.0	452407.0
20260623	64700.0	65100.0	55600.0	55600.0	600808.0
20260622	64700.0	69200.0	64300.0	65700.0	222228.0
20260619	71700.0	72200.0	64500.0	67400.0	419463.0
20260618	71600.0	71600.0	68300.0	70000.0	289063.0
20260617	71100.0	72400.0	69900.0	72000.0	238423.0
20260616	74900.0	75700.0	70600.0	71500.0	307751.0
20260615	76400.0	76500.0	71500.0	73100.0	590387.0
20260612	73100.0	82000.0	71800.0	75300.0	1308728.0
20260611	67900.0	73400.0	66500.0	70300.0	626049.0
20260610	64500.0	72300.0	64500.0	67800.0	511285.0
20260609	66500.0	69000.0	64300.0	66500.0	452856.0
20260608	64000.0	69000.0	63300.0	64700.0	647035.0
20260605	74400.0	76300.0	69200.0	71500.0	732037.0
20260604	66500.0	82000.0	65700.0	79500.0	2239055.0