계양전기우

012205

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	5240.0	6240.0	5230.0	5400.0	69897.0
20260917	5150.0	5200.0	5140.0	5180.0	3961.0
20260916	5290.0	5290.0	5150.0	5150.0	4526.0
20260915	5210.0	5350.0	5010.0	5290.0	4471.0
20260914	5250.0	5250.0	5110.0	5210.0	4816.0
20260911	5080.0	5270.0	5080.0	5250.0	6162.0
20260910	5240.0	5240.0	5100.0	5150.0	6427.0
20260909	5240.0	5240.0	5220.0	5240.0	7769.0
20260908	5110.0	5310.0	5110.0	5250.0	13044.0
20260907	5170.0	5170.0	5030.0	5100.0	18174.0
20260904	5100.0	5220.0	5100.0	5220.0	11604.0
20260903	5310.0	5310.0	5110.0	5120.0	13025.0
20260902	5360.0	5360.0	5200.0	5300.0	21387.0
20260901	5650.0	5650.0	5350.0	5510.0	20247.0
20260831	5690.0	5760.0	5630.0	5750.0	6726.0
20260828	5730.0	5790.0	5730.0	5780.0	9639.0
20260827	5850.0	5850.0	5790.0	5810.0	7666.0
20260826	5890.0	5890.0	5730.0	5810.0	13830.0
20260825	5930.0	5970.0	5790.0	5890.0	14635.0
20260824	5970.0	6040.0	5900.0	5900.0	7238.0
20260821	6400.0	6400.0	6060.0	6100.0	18586.0
20260820	6530.0	6560.0	6470.0	6510.0	11760.0
20260819	6700.0	6700.0	6490.0	6490.0	10971.0
20260818	6480.0	6940.0	6480.0	6850.0	27786.0
20260814	6660.0	6660.0	6550.0	6570.0	24133.0
20260813	6500.0	6640.0	6500.0	6640.0	17809.0
20260812	6350.0	6390.0	6320.0	6360.0	17239.0
20260811	6360.0	6450.0	6340.0	6380.0	13852.0
20260810	6300.0	6360.0	6280.0	6360.0	20132.0
20260807	6400.0	6400.0	6050.0	6300.0	12239.0
20260806	6470.0	6470.0	6210.0	6280.0	12157.0
20260805	6190.0	6470.0	6190.0	6470.0	20955.0
20260804	5950.0	6200.0	5950.0	6080.0	14591.0
20260803	5630.0	6490.0	5630.0	6060.0	17100.0
20260731	5600.0	5720.0	5430.0	5720.0	19777.0
20260730	5760.0	5760.0	5310.0	5310.0	23905.0
20260729	6250.0	6260.0	5500.0	5760.0	15889.0
20260728	6580.0	6580.0	6290.0	6300.0	8796.0
20260727	6830.0	6840.0	6700.0	6820.0	7319.0
20260724	6333.0	6768.0	6333.0	6710.0	23110.0
20260723	6401.0	6440.0	6333.0	6440.0	14500.0
20260722	6633.0	6701.0	6382.0	6382.0	15795.0
20260721	6178.0	6478.0	6053.0	6295.0	21765.0
20260720	6546.0	6546.0	6111.0	6188.0	14475.0
20260716	6788.0	6788.0	6652.0	6681.0	9578.0
20260715	6797.0	7049.0	6797.0	7010.0	15582.0
20260714	6488.0	6749.0	6488.0	6720.0	22934.0
20260713	7078.0	7271.0	6836.0	6836.0	13955.0
20260710	6826.0	7426.0	6826.0	7271.0	35721.0
20260709	6672.0	6710.0	6594.0	6643.0	16864.0
20260708	6672.0	6855.0	6672.0	6672.0	37161.0
20260707	7252.0	7252.0	6962.0	6991.0	31343.0
20260706	7706.0	7706.0	7300.0	7377.0	30791.0
20260703	7890.0	7890.0	7445.0	7726.0	50089.0
20260702	8025.0	8025.0	7842.0	7890.0	44628.0
20260701	8054.0	8412.0	8054.0	8335.0	57823.0
20260630	8895.0	8895.0	7890.0	7987.0	76870.0
20260629	10259.0	10752.0	8538.0	8721.0	504632.0
20260626	9089.0	11796.0	9089.0	9843.0	2059670.0
20260625	9717.0	11777.0	8489.0	9079.0	2337435.0