삼성화재우

000815

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
20260827	426500.0	435000.0	418500.0	422500.0	11722.0
20260826	413500.0	427500.0	409000.0	425000.0	15379.0
20260825	404500.0	416500.0	402000.0	413500.0	7305.0
20260824	414000.0	414000.0	403000.0	405000.0	10349.0
20260821	404500.0	417000.0	402000.0	417000.0	14791.0
20260820	401500.0	405500.0	398000.0	405500.0	6901.0
20260819	410000.0	410500.0	399500.0	401500.0	8575.0
20260818	401000.0	418500.0	401000.0	414500.0	15383.0
20260814	397000.0	408000.0	397000.0	404000.0	14817.0
20260813	401500.0	403000.0	392000.0	397000.0	12431.0
20260812	409000.0	411500.0	397500.0	400500.0	14250.0
20260811	400000.0	407500.0	397000.0	406500.0	8627.0
20260810	403500.0	403500.0	394500.0	398000.0	10252.0
20260807	404000.0	405000.0	397000.0	403500.0	4438.0
20260806	400000.0	404500.0	393500.0	404000.0	4841.0
20260805	392000.0	400000.0	388000.0	400000.0	11209.0
20260804	387500.0	392000.0	383500.0	392000.0	6680.0
20260803	383000.0	393500.0	381500.0	386500.0	17194.0
20260731	379000.0	387500.0	376500.0	383000.0	16830.0
20260730	374000.0	383500.0	374000.0	377500.0	21452.0
20260729	388500.0	394500.0	374000.0	374500.0	16424.0
20260728	392000.0	392000.0	381000.0	383500.0	8546.0
20260727	400000.0	406500.0	391500.0	395000.0	10822.0
20260724	396500.0	398500.0	391000.0	398000.0	7790.0
20260723	391000.0	397000.0	390000.0	396500.0	5353.0
20260722	389500.0	399000.0	387500.0	391500.0	13668.0
20260721	381000.0	390000.0	374500.0	386000.0	6726.0
20260720	406000.0	406000.0	369000.0	374500.0	23987.0
20260716	399000.0	410000.0	398500.0	407500.0	11536.0
20260715	397000.0	407000.0	395000.0	398500.0	12516.0
20260714	396000.0	396000.0	385500.0	390000.0	11650.0
20260713	405500.0	410000.0	393500.0	395500.0	7341.0
20260710	400000.0	410000.0	392000.0	405500.0	12217.0
20260709	400000.0	404500.0	386000.0	391500.0	18892.0
20260708	411500.0	412000.0	393500.0	396500.0	15607.0
20260707	418000.0	423000.0	405500.0	411500.0	15459.0
20260706	408000.0	417500.0	401500.0	417500.0	8259.0
20260703	402500.0	408500.0	396000.0	407500.0	7300.0
20260702	408500.0	413000.0	396000.0	398500.0	24165.0
20260701	408500.0	414000.0	401500.0	409000.0	12437.0
20260630	406000.0	415000.0	403500.0	407000.0	9836.0
20260629	410000.0	410000.0	393500.0	402500.0	9149.0
20260626	420000.0	420000.0	404500.0	410000.0	15255.0
20260625	410000.0	428000.0	410000.0	419500.0	8763.0
20260624	420500.0	423500.0	401000.0	408000.0	14541.0
20260623	431000.0	445000.0	425000.0	425000.0	23329.0
20260622	439000.0	441000.0	431000.0	435500.0	13752.0
20260619	430500.0	446000.0	428000.0	439000.0	37802.0
20260618	415000.0	430500.0	413000.0	427000.0	14790.0
20260617	425000.0	428500.0	416500.0	416500.0	6258.0
20260616	425000.0	430500.0	423000.0	426500.0	11697.0
20260615	411500.0	426500.0	411500.0	424000.0	14997.0
20260612	410000.0	422000.0	408500.0	410000.0	20210.0
20260611	400000.0	406500.0	392000.0	406500.0	15421.0
20260610	405000.0	406500.0	393500.0	401500.0	23065.0
20260609	400500.0	410000.0	392000.0	407500.0	16608.0
20260608	395000.0	407000.0	388000.0	400500.0	26501.0
20260605	407500.0	418500.0	402000.0	410000.0	45024.0
20260604	385000.0	419500.0	383000.0	411500.0	91000.0
20260602	383000.0	387000.0	374000.0	386500.0	22221.0