서울식품우

004415

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	5250.0	5330.0	5100.0	5100.0	3147.0
20260825	5310.0	5480.0	5230.0	5230.0	940.0
20260824	5230.0	5360.0	5230.0	5260.0	1905.0
20260821	5280.0	5750.0	5280.0	5420.0	6197.0
20260820	5300.0	5330.0	5160.0	5160.0	1747.0
20260819	5330.0	5470.0	5250.0	5250.0	5037.0
20260818	5680.0	5680.0	5310.0	5410.0	11377.0
20260814	5120.0	6260.0	5120.0	5730.0	34801.0
20260813	5030.0	5120.0	5030.0	5120.0	1461.0
20260812	5060.0	5110.0	5030.0	5050.0	3686.0
20260811	5090.0	5260.0	5050.0	5190.0	5936.0
20260810	5140.0	5380.0	5050.0	5060.0	13785.0
20260807	4950.0	6330.0	4950.0	5350.0	39714.0
20260806	4905.0	4945.0	4900.0	4945.0	3128.0
20260805	4885.0	5050.0	4885.0	4895.0	5031.0
20260804	4980.0	5200.0	4835.0	4845.0	7957.0
20260803	4690.0	5450.0	4605.0	4805.0	15360.0
20260731	4580.0	4890.0	4580.0	4675.0	11987.0
20260730	4500.0	4940.0	4500.0	4940.0	8569.0
20260729	4500.0	4945.0	4090.0	4605.0	31967.0
20260728	4720.0	6250.0	4720.0	5800.0	38427.0
20260727	5130.0	5780.0	4720.0	4810.0	27829.0
20260724	5500.0	6610.0	5500.0	6600.0	62435.0
20260723	3920.0	5090.0	3920.0	5090.0	13989.0
20260722	3930.0	3930.0	3900.0	3920.0	1140.0
20260721	4750.0	4750.0	3355.0	4050.0	2809.0
20260720	4800.0	4805.0	4775.0	4790.0	1807.0
20260716	5250.0	5250.0	4820.0	4935.0	5088.0
20260715	6800.0	6800.0	5020.0	5250.0	40391.0
20260714	7170.0	7170.0	7170.0	7170.0	0.0
20260713	7230.0	7440.0	7160.0	7170.0	288.0
20260710	7090.0	7240.0	7090.0	7160.0	577.0
20260709	7300.0	7620.0	7270.0	7310.0	1580.0
20260708	7240.0	8700.0	7240.0	7580.0	7754.0
20260707	7150.0	7240.0	7150.0	7240.0	80.0
20260706	7020.0	7130.0	7020.0	7130.0	439.0
20260703	7030.0	7030.0	6840.0	7020.0	161.0
20260702	6820.0	7040.0	6820.0	7030.0	669.0
20260701	6810.0	6830.0	6810.0	6830.0	1332.0
20260630	6920.0	6920.0	6700.0	6700.0	298.0
20260629	6930.0	6930.0	6860.0	6930.0	74.0
20260626	7000.0	7000.0	6800.0	7000.0	172.0
20260625	7230.0	7230.0	7080.0	7080.0	7.0
20260624	7250.0	7250.0	7010.0	7230.0	213.0
20260623	7250.0	7360.0	7250.0	7250.0	72.0
20260622	7250.0	7580.0	7250.0	7370.0	405.0
20260619	7700.0	7700.0	7010.0	7380.0	1848.0
20260618	7690.0	7700.0	7580.0	7700.0	737.0
20260617	7750.0	7750.0	7520.0	7710.0	654.0
20260616	7600.0	7810.0	7600.0	7760.0	1473.0
20260615	7400.0	7840.0	7400.0	7840.0	290.0
20260612	7200.0	7410.0	7200.0	7400.0	513.0
20260611	7100.0	7670.0	7100.0	7200.0	1201.0
20260610	7630.0	7630.0	7270.0	7270.0	1557.0
20260609	7890.0	7890.0	7600.0	7670.0	1800.0
20260608	8190.0	8260.0	8100.0	8100.0	1781.0
20260605	7970.0	8230.0	7900.0	8170.0	318.0
20260604	8400.0	8690.0	7700.0	8140.0	2802.0
20260602	8510.0	8510.0	8290.0	8410.0	2806.0
20260601	10070.0	10070.0	8590.0	8590.0	15121.0