삼진식품

0013V0

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
20260910	5020.0	5610.0	5020.0	5230.0	216214.0
20260909	4990.0	5030.0	4975.0	5020.0	9937.0
20260908	4995.0	5040.0	4975.0	4985.0	19725.0
20260907	4990.0	5030.0	4875.0	4995.0	16446.0
20260904	5010.0	5060.0	4805.0	4990.0	29998.0
20260903	5080.0	5170.0	4980.0	5010.0	56570.0
20260902	4985.0	6120.0	4905.0	5070.0	725318.0
20260901	4980.0	5080.0	4895.0	4985.0	32863.0
20260831	5180.0	5180.0	4885.0	5080.0	53772.0
20260828	5050.0	5200.0	5050.0	5180.0	14038.0
20260827	5200.0	5200.0	5060.0	5140.0	26288.0
20260826	5260.0	5295.0	5130.0	5280.0	14356.0
20260825	5050.0	5260.0	5040.0	5260.0	21600.0
20260824	5100.0	5190.0	5080.0	5140.0	9146.0
20260821	5200.0	5210.0	5100.0	5150.0	20918.0
20260820	5140.0	5320.0	5140.0	5240.0	38286.0
20260819	5210.0	5230.0	5010.0	5180.0	23350.0
20260818	5390.0	5470.0	5190.0	5260.0	16708.0
20260814	5340.0	5480.0	5280.0	5390.0	29398.0
20260813	5440.0	5490.0	5310.0	5380.0	24125.0
20260812	5300.0	5460.0	5230.0	5400.0	19318.0
20260811	5230.0	5370.0	5150.0	5310.0	27890.0
20260810	4995.0	5340.0	4985.0	5230.0	41068.0
20260807	4915.0	4975.0	4875.0	4940.0	11049.0
20260806	4915.0	4960.0	4810.0	4950.0	12139.0
20260805	4850.0	4950.0	4850.0	4915.0	10813.0
20260804	4625.0	4850.0	4620.0	4840.0	10081.0
20260803	4575.0	4755.0	4525.0	4670.0	12672.0
20260731	4315.0	4645.0	4310.0	4575.0	41692.0
20260730	3965.0	4500.0	3965.0	4330.0	56802.0
20260729	4695.0	4850.0	4305.0	4315.0	38559.0
20260728	4945.0	4945.0	4665.0	4680.0	23938.0
20260727	5000.0	5020.0	4900.0	4915.0	23205.0
20260724	4950.0	5070.0	4870.0	4965.0	16358.0
20260723	4775.0	4965.0	4775.0	4960.0	10076.0
20260722	4880.0	4970.0	4760.0	4760.0	18252.0
20260721	4880.0	4975.0	4630.0	4805.0	21027.0
20260720	5040.0	5070.0	4880.0	4880.0	18924.0
20260716	4945.0	5140.0	4945.0	5040.0	8906.0
20260715	5010.0	5120.0	4860.0	5110.0	34115.0
20260714	4870.0	5050.0	4810.0	5010.0	40582.0
20260713	5340.0	5400.0	4980.0	4990.0	26995.0
20260710	4925.0	5340.0	4910.0	5330.0	28554.0
20260709	5200.0	5200.0	4865.0	4925.0	15753.0
20260708	5210.0	5280.0	4970.0	5060.0	29155.0
20260707	5260.0	5390.0	5140.0	5210.0	32307.0
20260706	5260.0	5390.0	5150.0	5300.0	18697.0
20260703	5170.0	5220.0	4840.0	5180.0	40228.0
20260702	4960.0	5280.0	4905.0	5040.0	27887.0
20260701	5240.0	5270.0	4990.0	5040.0	70628.0
20260630	5150.0	5180.0	4920.0	5150.0	25402.0
20260629	4520.0	5090.0	4520.0	5090.0	55208.0
20260626	4990.0	5050.0	4595.0	4610.0	73577.0
20260625	5050.0	5210.0	4980.0	5050.0	28787.0
20260624	5020.0	5200.0	4970.0	5090.0	32841.0
20260623	5270.0	5480.0	5040.0	5120.0	58389.0
20260622	5050.0	5430.0	5040.0	5310.0	29711.0
20260619	5530.0	5530.0	5220.0	5260.0	64077.0
20260618	5920.0	5920.0	5490.0	5530.0	69438.0
20260617	5690.0	5940.0	5610.0	5870.0	50445.0