삼성전기우

009155

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
20260820	500000.0	502000.0	474000.0	487500.0	32760.0
20260819	485000.0	502000.0	477000.0	486000.0	31303.0
20260818	557000.0	572000.0	506000.0	507000.0	65228.0
20260814	545000.0	557000.0	511000.0	554000.0	77150.0
20260813	498000.0	521000.0	489500.0	508000.0	72636.0
20260812	442500.0	466000.0	438500.0	462000.0	41851.0
20260811	437000.0	440000.0	410500.0	436500.0	38600.0
20260810	455000.0	466500.0	428500.0	443500.0	41875.0
20260807	440500.0	455000.0	432000.0	446000.0	36499.0
20260806	458000.0	459750.0	425500.0	434000.0	39195.0
20260805	489000.0	489000.0	455000.0	472500.0	59722.0
20260804	443000.0	450000.0	405500.0	440500.0	53656.0
20260803	425000.0	453000.0	401000.0	420500.0	101110.0
20260731	374500.0	416000.0	368000.0	416000.0	79816.0
20260730	345500.0	370500.0	315000.0	320000.0	82736.0
20260729	388000.0	408000.0	333000.0	366000.0	81643.0
20260728	422500.0	422500.0	378500.0	387500.0	48926.0
20260727	478500.0	480000.0	436000.0	454000.0	22572.0
20260724	504000.0	504000.0	461500.0	465500.0	24852.0
20260723	496000.0	513000.0	482500.0	504000.0	41084.0
20260722	494000.0	519000.0	473000.0	480000.0	46286.0
20260721	451500.0	468000.0	431000.0	466000.0	46330.0
20260720	439000.0	520000.0	432000.0	450000.0	54551.0
20260716	480000.0	480000.0	448500.0	467500.0	32936.0
20260715	484500.0	514000.0	470000.0	511000.0	74228.0
20260714	462500.0	472500.0	421000.0	449500.0	86631.0
20260713	564000.0	564000.0	460500.0	470000.0	72072.0
20260710	572000.0	588000.0	541000.0	565000.0	42117.0
20260709	545000.0	563000.0	502000.0	536000.0	58735.0
20260708	544000.0	590000.0	515000.0	539000.0	80565.0
20260707	638000.0	659000.0	569000.0	586000.0	58314.0
20260706	694000.0	694000.0	645000.0	660000.0	49116.0
20260703	674000.0	698000.0	607000.0	695000.0	91183.0
20260702	740000.0	752000.0	680000.0	685000.0	74174.0
20260701	809000.0	825000.0	758000.0	782000.0	82913.0
20260630	777000.0	808000.0	749000.0	795000.0	132667.0
20260629	784000.0	805000.0	735000.0	777000.0	79074.0
20260626	788000.0	835000.0	726000.0	777000.0	147039.0
20260625	868000.0	882000.0	766000.0	788000.0	129214.0
20260624	813000.0	871000.0	755000.0	806000.0	211021.0
20260623	963000.0	987000.0	803000.0	817000.0	342044.0
20260622	800000.0	1008000.0	760000.0	954000.0	512723.0
20260619	758000.0	845000.0	756000.0	809000.0	359906.0
20260618	617000.0	759000.0	610000.0	726000.0	226573.0
20260617	615000.0	633000.0	601000.0	617000.0	38911.0
20260616	643000.0	643000.0	609000.0	628000.0	65350.0
20260615	599000.0	631000.0	599000.0	627000.0	75602.0
20260612	638000.0	638000.0	541000.0	558000.0	69611.0
20260611	560000.0	584000.0	543000.0	570000.0	53638.0
20260610	634000.0	637000.0	561000.0	586000.0	72466.0
20260609	568000.0	644000.0	558000.0	643000.0	106213.0
20260608	518000.0	576000.0	514000.0	541000.0	53285.0
20260605	537000.0	628000.0	536000.0	597000.0	121054.0
20260604	630000.0	640000.0	575000.0	578000.0	74673.0
20260602	654000.0	667000.0	572000.0	630000.0	137384.0
20260601	765000.0	800000.0	700000.0	752000.0	163580.0
20260529	624000.0	765000.0	612000.0	765000.0	169634.0
20260528	557000.0	597000.0	513000.0	589000.0	98010.0
20260527	600000.0	600000.0	541000.0	566000.0	92397.0
20260526	490000.0	540000.0	490000.0	527000.0	85695.0

최근 조회 종목

관심 종목

삼성전기우