세미티에스

0017J0

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
20260908	2580.0	2760.0	2545.0	2590.0	564743.0
20260907	2585.0	2670.0	2545.0	2555.0	228445.0
20260904	2550.0	2610.0	2515.0	2545.0	161620.0
20260903	2710.0	2730.0	2500.0	2540.0	247724.0
20260902	2645.0	2730.0	2585.0	2650.0	128876.0
20260901	2700.0	2795.0	2665.0	2695.0	157867.0
20260831	2600.0	2810.0	2520.0	2705.0	331959.0
20260828	2665.0	2725.0	2605.0	2675.0	144875.0
20260827	2650.0	2740.0	2615.0	2665.0	157113.0
20260826	2715.0	2750.0	2600.0	2625.0	236548.0
20260825	2645.0	2720.0	2510.0	2715.0	207353.0
20260824	2745.0	2800.0	2610.0	2650.0	159760.0
20260821	2900.0	2900.0	2670.0	2715.0	400174.0
20260820	2835.0	3150.0	2805.0	2900.0	711047.0
20260819	2815.0	2915.0	2780.0	2830.0	254384.0
20260818	3090.0	3105.0	2920.0	2945.0	378088.0
20260814	3300.0	3340.0	3020.0	3080.0	601941.0
20260813	3215.0	3340.0	3160.0	3240.0	728155.0
20260812	3150.0	3200.0	2990.0	3130.0	1228372.0
20260811	3045.0	3295.0	3005.0	3290.0	832927.0
20260810	3115.0	3175.0	2900.0	3055.0	1179172.0
20260807	3205.0	3295.0	3095.0	3110.0	364660.0
20260806	3160.0	3270.0	3030.0	3200.0	430654.0
20260805	3140.0	3380.0	3045.0	3195.0	951728.0
20260804	2800.0	2985.0	2790.0	2960.0	383814.0
20260803	2610.0	2930.0	2560.0	2800.0	591886.0
20260731	2640.0	2755.0	2555.0	2695.0	625685.0
20260730	2400.0	2485.0	2280.0	2350.0	504945.0
20260729	2735.0	2795.0	2260.0	2430.0	882288.0
20260728	3020.0	3075.0	2670.0	2725.0	659269.0
20260727	2975.0	3265.0	2890.0	3170.0	706654.0
20260724	3170.0	3170.0	2900.0	2900.0	457553.0
20260723	3120.0	3250.0	3025.0	3185.0	435202.0
20260722	3070.0	3285.0	3050.0	3080.0	680382.0
20260721	3010.0	3025.0	2880.0	2985.0	473832.0
20260720	2920.0	3050.0	2830.0	2950.0	379289.0
20260716	3035.0	3080.0	2850.0	2990.0	740017.0
20260715	3305.0	3400.0	3195.0	3220.0	896668.0
20260714	3165.0	3265.0	2880.0	3095.0	1214506.0
20260713	3620.0	3740.0	3120.0	3185.0	1263792.0
20260710	3540.0	3800.0	3425.0	3630.0	1874121.0
20260709	3845.0	3900.0	3380.0	3525.0	1321604.0
20260708	3820.0	4000.0	3620.0	3735.0	1065471.0
20260707	4160.0	4280.0	3905.0	3970.0	885298.0
20260706	4480.0	4575.0	4110.0	4220.0	1155582.0
20260703	3975.0	4570.0	3925.0	4480.0	4261795.0
20260702	4070.0	4190.0	3905.0	3960.0	978186.0
20260701	4710.0	4985.0	4200.0	4345.0	2339458.0
20260630	4340.0	4855.0	4280.0	4555.0	3494349.0
20260629	4010.0	4500.0	3975.0	4225.0	2521538.0
20260626	5050.0	5370.0	4080.0	4105.0	8731344.0
20260625	3950.0	4890.0	3920.0	4890.0	10541311.0
20260624	3815.0	4050.0	3520.0	3765.0	1677158.0
20260623	4380.0	4415.0	3760.0	3785.0	2097763.0
20260622	4485.0	4965.0	4135.0	4420.0	2306775.0
20260619	4700.0	5430.0	4405.0	4620.0	6312149.0
20260618	5830.0	5880.0	4700.0	4700.0	4916282.0
20260617	5460.0	6420.0	5410.0	5790.0	7869378.0
20260616	7000.0	7640.0	5470.0	5680.0	22486532.0
20260615	5340.0	6530.0	5050.0	6530.0	9386770.0

최근 조회 종목

관심 종목

세미티에스