시노펙스

025320

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
20260828	3975.0	4020.0	3950.0	3990.0	153850.0
20260827	3975.0	4045.0	3920.0	4000.0	340053.0
20260826	4020.0	4060.0	3925.0	3970.0	329621.0
20260825	3900.0	4050.0	3755.0	4050.0	478196.0
20260824	3960.0	4030.0	3890.0	3910.0	304916.0
20260821	4025.0	4030.0	3890.0	3935.0	382146.0
20260820	4060.0	4175.0	4055.0	4130.0	401115.0
20260819	3850.0	4080.0	3840.0	3980.0	574676.0
20260818	4215.0	4230.0	3970.0	4010.0	1018952.0
20260814	4610.0	4615.0	4435.0	4470.0	792901.0
20260813	4680.0	4800.0	4560.0	4650.0	1240496.0
20260812	4580.0	4625.0	4435.0	4565.0	973151.0
20260811	4180.0	4965.0	4165.0	4625.0	4828400.0
20260810	3900.0	4135.0	3875.0	4105.0	705069.0
20260807	3990.0	4070.0	3775.0	3850.0	644943.0
20260806	3845.0	4010.0	3780.0	3960.0	891539.0
20260805	3950.0	3980.0	3830.0	3910.0	890208.0
20260804	3835.0	3895.0	3705.0	3890.0	1553472.0
20260803	3420.0	3680.0	3365.0	3540.0	633659.0
20260731	3285.0	3545.0	3250.0	3465.0	645183.0
20260730	2990.0	3235.0	2990.0	3130.0	725934.0
20260729	3435.0	3500.0	3015.0	3125.0	1068038.0
20260728	3525.0	3555.0	3310.0	3435.0	863759.0
20260727	3625.0	3775.0	3610.0	3635.0	386509.0
20260724	3595.0	3670.0	3540.0	3545.0	432100.0
20260723	3400.0	3690.0	3400.0	3690.0	711376.0
20260722	3645.0	3700.0	3430.0	3430.0	984187.0
20260721	3550.0	3620.0	3485.0	3555.0	735114.0
20260720	3695.0	3735.0	3580.0	3580.0	487541.0
20260716	3930.0	3975.0	3805.0	3810.0	620523.0
20260715	4025.0	4150.0	4000.0	4050.0	440262.0
20260714	3920.0	3980.0	3785.0	3925.0	869742.0
20260713	4285.0	4340.0	3935.0	3950.0	685891.0
20260710	4150.0	4330.0	4150.0	4250.0	465836.0
20260709	4020.0	4320.0	4020.0	4070.0	702024.0
20260708	4325.0	4375.0	4030.0	4040.0	1031788.0
20260707	4460.0	4575.0	4300.0	4440.0	914102.0
20260706	4565.0	4645.0	4295.0	4490.0	834086.0
20260703	4905.0	4975.0	4430.0	4520.0	1584101.0
20260702	5190.0	5210.0	4885.0	4900.0	1121021.0
20260701	5930.0	6000.0	5420.0	5530.0	1718495.0
20260630	5700.0	6270.0	5310.0	6030.0	5092003.0
20260629	4635.0	5230.0	4635.0	5210.0	1483226.0
20260626	4540.0	4755.0	4390.0	4470.0	680388.0
20260625	4900.0	5170.0	4540.0	4585.0	1009496.0
20260624	4855.0	4980.0	4630.0	4780.0	630080.0
20260623	5110.0	5230.0	4750.0	4810.0	1342351.0
20260622	4400.0	5070.0	4310.0	4985.0	1450514.0
20260619	4450.0	4525.0	4250.0	4395.0	448602.0
20260618	4560.0	4565.0	4435.0	4435.0	211945.0
20260617	4495.0	4605.0	4360.0	4560.0	315225.0
20260616	4680.0	4735.0	4460.0	4475.0	395041.0
20260615	4570.0	4760.0	4570.0	4625.0	343260.0
20260612	4520.0	4630.0	4260.0	4460.0	525843.0
20260611	4120.0	4460.0	4100.0	4430.0	1033634.0
20260610	4300.0	4355.0	4140.0	4210.0	505934.0
20260609	4155.0	4470.0	4155.0	4365.0	843654.0
20260608	4165.0	4450.0	4090.0	4155.0	718134.0
20260605	4850.0	4895.0	4590.0	4600.0	595947.0
20260604	4725.0	5040.0	4725.0	4890.0	438215.0