삼성물산우B

02826K

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	232500.0	244500.0	232500.0	238500.0	6155.0
20260827	248500.0	249000.0	235000.0	241000.0	7409.0
20260826	242000.0	248500.0	238000.0	246000.0	10330.0
20260825	241500.0	241500.0	228000.0	238000.0	9465.0
20260824	247500.0	252500.0	231500.0	236000.0	8813.0
20260821	231000.0	259500.0	230000.0	247500.0	16933.0
20260820	221000.0	236000.0	215500.0	232000.0	7497.0
20260819	223000.0	223000.0	213000.0	219000.0	4670.0
20260818	230000.0	236000.0	224500.0	228000.0	4648.0
20260814	231500.0	236000.0	223000.0	228000.0	3629.0
20260813	226500.0	234000.0	222500.0	224500.0	3529.0
20260812	220000.0	229500.0	216500.0	221000.0	5139.0
20260811	207500.0	218500.0	201500.0	214000.0	3887.0
20260810	208500.0	219000.0	207000.0	208500.0	2843.0
20260807	205500.0	220000.0	202000.0	208500.0	3032.0
20260806	213500.0	214000.0	201500.0	209500.0	3683.0
20260805	205000.0	218500.0	205000.0	214000.0	7533.0
20260804	200500.0	211000.0	193700.0	199100.0	7195.0
20260803	204500.0	210500.0	200000.0	200500.0	3608.0
20260731	200000.0	218500.0	192400.0	211000.0	11862.0
20260730	171000.0	198900.0	170700.0	183500.0	6793.0
20260729	185000.0	192000.0	168500.0	177000.0	14562.0
20260728	191600.0	202000.0	181800.0	187900.0	11847.0
20260727	205500.0	213000.0	198500.0	203500.0	3615.0
20260724	211500.0	212500.0	199900.0	205000.0	6167.0
20260723	207000.0	212500.0	205500.0	211500.0	4463.0
20260722	205000.0	212000.0	202500.0	203500.0	4091.0
20260721	189400.0	197500.0	184400.0	197200.0	10305.0
20260720	198100.0	199000.0	187400.0	189100.0	11516.0
20260716	198000.0	206000.0	198000.0	204000.0	8809.0
20260715	210000.0	213000.0	203000.0	205000.0	5764.0
20260714	204500.0	205500.0	191500.0	199000.0	10624.0
20260713	230000.0	232000.0	203500.0	204500.0	9496.0
20260710	226500.0	235000.0	225000.0	230500.0	4527.0
20260709	229000.0	237000.0	220000.0	224000.0	9243.0
20260708	241000.0	241000.0	224500.0	229000.0	8784.0
20260707	255000.0	257500.0	235000.0	244000.0	8042.0
20260706	250000.0	262000.0	245000.0	256000.0	5976.0
20260703	240000.0	261500.0	228500.0	249500.0	12930.0
20260702	231000.0	247500.0	230500.0	241000.0	13425.0
20260701	280500.0	283000.0	260500.0	260500.0	12595.0
20260630	276000.0	287500.0	263500.0	279500.0	12123.0
20260629	291000.0	291000.0	266500.0	276000.0	12528.0
20260626	290000.0	290500.0	271500.0	289500.0	20836.0
20260625	296000.0	310500.0	285000.0	290000.0	31700.0
20260624	270000.0	297000.0	262000.0	276000.0	31255.0
20260623	312500.0	329500.0	253000.0	268500.0	40216.0
20260622	259000.0	313000.0	255000.0	303000.0	52484.0
20260619	260000.0	273500.0	251500.0	256500.0	31154.0
20260618	247500.0	250000.0	240000.0	249000.0	12735.0
20260617	253000.0	253000.0	242000.0	248500.0	7086.0
20260616	254500.0	255000.0	247000.0	254000.0	8300.0
20260615	247000.0	254500.0	236000.0	252000.0	19462.0
20260612	232000.0	232000.0	221000.0	226000.0	7741.0
20260611	210000.0	219500.0	202000.0	216500.0	9224.0
20260610	216000.0	219500.0	208000.0	215500.0	9391.0
20260609	217000.0	233500.0	214000.0	222000.0	9318.0
20260608	212000.0	230000.0	206500.0	216000.0	9273.0
20260605	250000.0	253500.0	225500.0	231500.0	21603.0
20260604	252000.0	277000.0	246000.0	265000.0	26331.0