삼성전자우

005935

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
20260821	190100.0	210000.0	188600.0	207000.0	10353917.0
20260820	180000.0	193500.0	176700.0	191200.0	3721849.0
20260819	176400.0	178700.0	172700.0	173700.0	3098303.0
20260818	197500.0	202000.0	186700.0	188300.0	4350505.0
20260814	191600.0	196200.0	188100.0	195600.0	3859277.0
20260813	190000.0	191000.0	186200.0	187800.0	5591044.0
20260812	182500.0	189500.0	180500.0	186100.0	3165472.0
20260811	170000.0	181700.0	169400.0	180200.0	2503607.0
20260810	172200.0	175800.0	169300.0	172000.0	1935079.0
20260807	177100.0	179200.0	168800.0	170100.0	2784219.0
20260806	180100.0	183700.0	172000.0	172100.0	3356952.0
20260805	185200.0	186300.0	180100.0	183900.0	2270420.0
20260804	183200.0	183500.0	170900.0	176400.0	2567736.0
20260803	183000.0	184900.0	177400.0	178000.0	3309342.0
20260731	180500.0	192000.0	174100.0	191000.0	8667890.0
20260730	153900.0	165400.0	147600.0	151000.0	5680457.0
20260729	160100.0	171000.0	139600.0	153400.0	8254729.0
20260728	167100.0	170900.0	157000.0	158200.0	5777392.0
20260727	182000.0	184900.0	170000.0	179800.0	2104536.0
20260724	190600.0	190600.0	173000.0	177100.0	3017436.0
20260723	193800.0	193800.0	187200.0	191100.0	2367144.0
20260722	192000.0	193500.0	183600.0	185100.0	3878578.0
20260721	170000.0	181500.0	169100.0	181000.0	3138452.0
20260720	165000.0	176000.0	163900.0	169200.0	4676613.0
20260716	183400.0	184900.0	171200.0	172000.0	4486229.0
20260715	198000.0	198100.0	190500.0	192000.0	3130375.0
20260714	175300.0	186400.0	171000.0	182200.0	6188086.0
20260713	193800.0	197300.0	175000.0	176900.0	4416913.0
20260710	194100.0	199300.0	186500.0	194300.0	3548721.0
20260709	193000.0	197500.0	182100.0	185600.0	4556267.0
20260708	193200.0	203000.0	183600.0	186900.0	4237237.0
20260707	207000.0	214000.0	193500.0	199300.0	3981946.0
20260706	210000.0	220500.0	203000.0	212500.0	4058242.0
20260703	191000.0	208500.0	188100.0	208000.0	5356377.0
20260702	195000.0	200500.0	187400.0	188700.0	4587845.0
20260701	212500.0	218000.0	199400.0	204500.0	3281780.0
20260630	210000.0	218000.0	205000.0	212000.0	4357953.0
20260629	214000.0	215500.0	206000.0	210500.0	3463944.0
20260626	230500.0	232000.0	214000.0	220500.0	4988087.0
20260625	225000.0	240500.0	222500.0	235000.0	8044722.0
20260624	203500.0	218500.0	203500.0	213500.0	4752399.0
20260623	224000.0	227500.0	202500.0	202500.0	4764901.0
20260622	213000.0	232000.0	213000.0	224000.0	3735142.0
20260619	235000.0	237000.0	217000.0	222000.0	6194547.0
20260618	225500.0	231000.0	224500.0	228500.0	5115717.0
20260617	216500.0	226500.0	216000.0	226500.0	2926145.0
20260616	220000.0	224500.0	216000.0	224000.0	3341287.0
20260615	220000.0	220000.0	213500.0	216000.0	3081386.0
20260612	206000.0	215000.0	203000.0	207000.0	4673070.0
20260611	183900.0	195400.0	183000.0	193500.0	4008103.0
20260610	198500.0	199700.0	187200.0	191500.0	4620983.0
20260609	205000.0	207000.0	195200.0	203500.0	5316432.0
20260608	181000.0	205000.0	180900.0	192500.0	4790088.0
20260605	206500.0	217500.0	205500.0	211000.0	5962640.0
20260604	221000.0	230000.0	220000.0	220000.0	7588895.0
20260602	231500.0	243500.0	223500.0	231500.0	9328789.0
20260601	203500.0	235500.0	203000.0	229000.0	14857537.0
20260529	197800.0	207500.0	195500.0	202500.0	9498746.0
20260528	193000.0	195500.0	182700.0	190900.0	5695041.0
20260527	196400.0	199700.0	192000.0	192000.0	6741132.0