한솔테크닉스

004710

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
20260918	9230.0	10080.0	9180.0	9900.0	1159222.0
20260917	9100.0	9790.0	9040.0	9250.0	1649348.0
20260916	9030.0	9230.0	8750.0	9090.0	380457.0
20260915	9000.0	9290.0	8730.0	9040.0	441264.0
20260914	8600.0	9430.0	8430.0	9060.0	871376.0
20260911	8490.0	8960.0	8360.0	8850.0	663743.0
20260910	8850.0	9170.0	8370.0	8700.0	742330.0
20260909	8770.0	9230.0	8670.0	8900.0	572710.0
20260908	9340.0	9480.0	8770.0	8770.0	844759.0
20260907	8570.0	9230.0	8540.0	9170.0	1239537.0
20260904	8570.0	9020.0	8230.0	8460.0	1439063.0
20260903	7650.0	8850.0	7640.0	8490.0	4149392.0
20260902	6510.0	7790.0	6440.0	7580.0	2029327.0
20260901	6750.0	6830.0	6540.0	6640.0	363329.0
20260831	6620.0	6850.0	6430.0	6830.0	252477.0
20260828	6930.0	6980.0	6720.0	6770.0	356726.0
20260827	7080.0	7090.0	6880.0	6910.0	192876.0
20260826	6880.0	6980.0	6690.0	6970.0	335897.0
20260825	6600.0	6890.0	6310.0	6890.0	426112.0
20260824	6980.0	7020.0	6680.0	6780.0	265921.0
20260821	7150.0	7200.0	6700.0	6860.0	790920.0
20260820	7530.0	7610.0	7260.0	7320.0	423967.0
20260819	7320.0	7630.0	7240.0	7370.0	594820.0
20260818	7940.0	8190.0	7520.0	7630.0	942894.0
20260814	8230.0	8380.0	7830.0	7930.0	463761.0
20260813	8120.0	8450.0	7940.0	8160.0	644789.0
20260812	7820.0	8340.0	7650.0	8020.0	873439.0
20260811	7300.0	8200.0	7170.0	7860.0	1130183.0
20260810	7030.0	7520.0	6950.0	7370.0	695914.0
20260807	7500.0	7590.0	6850.0	7000.0	620209.0
20260806	7670.0	7930.0	7340.0	7420.0	527928.0
20260805	7910.0	7920.0	7400.0	7730.0	1263948.0
20260804	7000.0	7700.0	6860.0	7660.0	1341827.0
20260803	6740.0	7180.0	6640.0	6920.0	503882.0
20260731	6200.0	7100.0	6100.0	6990.0	1807224.0
20260730	5600.0	6150.0	5400.0	5640.0	653141.0
20260729	6360.0	6560.0	5300.0	5850.0	910104.0
20260728	7030.0	7100.0	6120.0	6350.0	1159579.0
20260727	7480.0	7640.0	7180.0	7460.0	846143.0
20260724	8600.0	8600.0	7320.0	7370.0	1302034.0
20260723	9070.0	9340.0	8350.0	8730.0	777714.0
20260722	9470.0	9700.0	8930.0	9000.0	615040.0
20260721	8900.0	9240.0	8400.0	9190.0	696596.0
20260720	9180.0	9580.0	8700.0	8940.0	913717.0
20260716	10050.0	10270.0	9150.0	9720.0	1319809.0
20260715	8700.0	10500.0	8520.0	10340.0	2792297.0
20260714	8400.0	8900.0	7860.0	8360.0	819601.0
20260713	9040.0	9240.0	8440.0	8440.0	827713.0
20260710	8610.0	9370.0	8530.0	9170.0	1254946.0
20260709	8220.0	8960.0	7950.0	8270.0	1018777.0
20260708	8410.0	8990.0	8020.0	8220.0	599239.0
20260707	9230.0	9400.0	8310.0	8770.0	1033842.0
20260706	9990.0	10120.0	8800.0	9470.0	940146.0
20260703	9890.0	10070.0	9170.0	10040.0	844941.0
20260702	10490.0	10510.0	9520.0	9890.0	1388020.0
20260701	11260.0	11430.0	10340.0	10820.0	946819.0
20260630	10500.0	11400.0	10290.0	11260.0	790470.0
20260629	10440.0	11090.0	10000.0	10570.0	918655.0
20260626	11120.0	11520.0	10140.0	10310.0	1151833.0
20260625	12160.0	12390.0	10950.0	11240.0	1446741.0