에스엔시스

0008Z0

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	24100.0	24100.0	23550.0	23850.0	15690.0
20260826	23050.0	23500.0	22800.0	22950.0	6987.0
20260825	22050.0	23900.0	21500.0	23200.0	18904.0
20260824	22100.0	22800.0	22100.0	22600.0	9494.0
20260821	23050.0	23100.0	21500.0	22050.0	13439.0
20260820	22900.0	23700.0	22750.0	23250.0	12388.0
20260819	23100.0	23150.0	22350.0	22600.0	6283.0
20260818	24800.0	24800.0	22350.0	23350.0	22911.0
20260814	25000.0	25150.0	24100.0	24700.0	29287.0
20260813	24300.0	24850.0	23750.0	24050.0	20176.0
20260812	24050.0	24450.0	23750.0	24150.0	8002.0
20260811	24000.0	24550.0	23500.0	23850.0	18434.0
20260810	22850.0	24500.0	22850.0	24500.0	29051.0
20260807	23500.0	23950.0	22350.0	23000.0	10050.0
20260806	24100.0	24300.0	23300.0	23450.0	18138.0
20260805	23150.0	24400.0	22700.0	24150.0	34895.0
20260804	21800.0	22350.0	21600.0	22300.0	11548.0
20260803	21000.0	22200.0	20100.0	21650.0	16397.0
20260731	20100.0	21400.0	20000.0	21000.0	17142.0
20260730	19000.0	20500.0	19000.0	19660.0	28153.0
20260729	20950.0	21450.0	19430.0	19510.0	65486.0
20260728	22200.0	22200.0	20950.0	20950.0	30147.0
20260727	22500.0	22900.0	21850.0	22500.0	20649.0
20260724	22900.0	24100.0	22300.0	22650.0	48880.0
20260723	21000.0	22850.0	21000.0	22850.0	28520.0
20260722	21300.0	21850.0	21000.0	21000.0	42880.0
20260721	21000.0	21350.0	20300.0	21100.0	27366.0
20260720	23000.0	23000.0	21050.0	21050.0	54566.0
20260716	22100.0	22950.0	21050.0	21800.0	21146.0
20260715	20950.0	21950.0	20950.0	21700.0	11930.0
20260714	20800.0	21250.0	20100.0	20750.0	32857.0
20260713	21650.0	22500.0	20950.0	20950.0	20150.0
20260710	20450.0	22000.0	20450.0	21600.0	15345.0
20260709	20550.0	21350.0	20200.0	20400.0	21845.0
20260708	22100.0	22100.0	20350.0	20550.0	42490.0
20260707	23400.0	23400.0	22200.0	22300.0	28053.0
20260706	24150.0	25000.0	23700.0	24200.0	34531.0
20260703	22900.0	24650.0	22200.0	24250.0	51119.0
20260702	23800.0	23800.0	22750.0	22800.0	25760.0
20260701	24050.0	24200.0	23500.0	24000.0	34543.0
20260630	24750.0	24750.0	23550.0	23650.0	23517.0
20260629	22550.0	24800.0	22550.0	24700.0	30731.0
20260626	23800.0	24300.0	21900.0	22950.0	54528.0
20260625	24250.0	25750.0	23800.0	23800.0	46267.0
20260624	24100.0	25350.0	24000.0	24200.0	51328.0
20260623	27000.0	27100.0	24500.0	24750.0	53839.0
20260622	29300.0	29350.0	27100.0	27600.0	50969.0
20260619	30200.0	30300.0	27200.0	28500.0	143915.0
20260618	28200.0	28200.0	26850.0	26900.0	27803.0
20260617	28650.0	30000.0	28200.0	28550.0	47001.0
20260616	29650.0	29650.0	28350.0	28600.0	36889.0
20260615	27950.0	30500.0	27500.0	29650.0	83105.0
20260612	27050.0	27750.0	26500.0	26500.0	48360.0
20260611	25650.0	26600.0	24900.0	26000.0	52062.0
20260610	24800.0	26950.0	24550.0	25850.0	52556.0
20260609	23500.0	25450.0	23500.0	25150.0	63266.0
20260608	23400.0	24900.0	23250.0	23550.0	60827.0
20260605	26250.0	26300.0	25350.0	25650.0	34780.0
20260604	27050.0	28000.0	26400.0	26450.0	56204.0
20260602	27000.0	27050.0	25350.0	25950.0	56881.0