삼성화재

000810

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
20260826	655000.0	688000.0	645000.0	680000.0	77450.0
20260825	636000.0	650000.0	623000.0	648000.0	106618.0
20260824	654000.0	662000.0	623000.0	636000.0	83907.0
20260821	615000.0	666000.0	611000.0	661000.0	116996.0
20260820	608000.0	626000.0	603000.0	622000.0	71163.0
20260819	619000.0	625000.0	601000.0	613000.0	84507.0
20260818	615000.0	629000.0	604000.0	626000.0	170111.0
20260814	609000.0	632000.0	609000.0	615000.0	188284.0
20260813	629000.0	639000.0	606000.0	611000.0	207098.0
20260812	645000.0	659000.0	626000.0	628000.0	68703.0
20260811	633000.0	655000.0	625000.0	641000.0	86934.0
20260810	632000.0	640000.0	621000.0	630000.0	83942.0
20260807	637000.0	655000.0	625000.0	645000.0	89637.0
20260806	642000.0	651000.0	629000.0	648000.0	111206.0
20260805	619000.0	641000.0	619000.0	637000.0	48484.0
20260804	603000.0	629000.0	600000.0	620000.0	91459.0
20260803	611000.0	632000.0	608000.0	616000.0	64081.0
20260731	633000.0	638000.0	603000.0	632000.0	133228.0
20260730	599000.0	628000.0	593000.0	618000.0	176458.0
20260729	617000.0	633000.0	571000.0	587000.0	272269.0
20260728	634000.0	635000.0	607000.0	609000.0	94760.0
20260727	646000.0	656000.0	634000.0	645000.0	69591.0
20260724	622000.0	646000.0	621000.0	644000.0	71659.0
20260723	621000.0	645000.0	619000.0	638000.0	75799.0
20260722	633000.0	656000.0	625000.0	630000.0	80162.0
20260721	600000.0	623000.0	584000.0	618000.0	96056.0
20260720	672000.0	679000.0	601000.0	602000.0	187140.0
20260716	659000.0	701000.0	659000.0	701000.0	147348.0
20260715	639000.0	687000.0	639000.0	661000.0	104388.0
20260714	645000.0	648000.0	625000.0	628000.0	119168.0
20260713	649000.0	662000.0	629000.0	639000.0	96948.0
20260710	617000.0	669000.0	616000.0	648000.0	102425.0
20260709	658000.0	677000.0	599000.0	622000.0	253924.0
20260708	696000.0	697000.0	644000.0	671000.0	87248.0
20260707	669000.0	688000.0	663000.0	682000.0	97475.0
20260706	650000.0	678000.0	640000.0	674000.0	93674.0
20260703	632000.0	645000.0	609000.0	638000.0	137846.0
20260702	623000.0	636000.0	597000.0	614000.0	119459.0
20260701	623000.0	628000.0	602000.0	623000.0	93409.0
20260630	624000.0	632000.0	614000.0	618000.0	133483.0
20260629	640000.0	640000.0	600000.0	625000.0	145259.0
20260626	640000.0	644000.0	612000.0	636000.0	181254.0
20260625	653000.0	665000.0	642000.0	651000.0	136058.0
20260624	639000.0	652000.0	616000.0	636000.0	240897.0
20260623	664000.0	706000.0	638000.0	646000.0	210975.0
20260622	708000.0	715000.0	673000.0	685000.0	93659.0
20260619	737000.0	737000.0	690000.0	700000.0	225695.0
20260618	672000.0	705000.0	664000.0	700000.0	122160.0
20260617	677000.0	687000.0	668000.0	679000.0	228044.0
20260616	670000.0	698000.0	662000.0	671000.0	152534.0
20260615	671000.0	690000.0	658000.0	676000.0	115813.0
20260612	685000.0	695000.0	647000.0	654000.0	121961.0
20260611	615000.0	663000.0	597000.0	663000.0	276539.0
20260610	616000.0	633000.0	596000.0	616000.0	230994.0
20260609	671000.0	682000.0	640000.0	655000.0	224520.0
20260608	673000.0	692000.0	650000.0	670000.0	181724.0
20260605	705000.0	728000.0	682000.0	695000.0	343227.0
20260604	677000.0	757000.0	672000.0	730000.0	443786.0
20260602	629000.0	649000.0	604000.0	641000.0	215423.0
20260601	579000.0	632000.0	570000.0	604000.0	282425.0