소프트센우

032685

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	9990.0	11570.0	9250.0	9250.0	21980.0
20260820	8700.0	9140.0	8700.0	8900.0	4354.0
20260819	9210.0	9900.0	8900.0	9000.0	11794.0
20260818	10520.0	11870.0	9430.0	9450.0	22828.0
20260814	8270.0	10860.0	8270.0	10860.0	10595.0
20260813	8700.0	8700.0	8200.0	8360.0	10332.0
20260812	9100.0	9690.0	8680.0	8890.0	7259.0
20260811	9470.0	9470.0	8910.0	8910.0	6795.0
20260810	9500.0	9500.0	9100.0	9250.0	6979.0
20260807	10150.0	11500.0	9500.0	9500.0	15789.0
20260806	11030.0	11030.0	10150.0	10270.0	14776.0
20260805	11370.0	12530.0	10820.0	11300.0	27416.0
20260804	11300.0	12200.0	10800.0	10800.0	24615.0
20260803	11550.0	13780.0	10260.0	12000.0	38564.0
20260731	9990.0	11300.0	9800.0	10600.0	27548.0
20260730	10660.0	13000.0	9500.0	11990.0	32531.0
20260729	15240.0	16920.0	10670.0	11550.0	53567.0
20260728	15240.0	15240.0	15240.0	15240.0	6984.0
20260727	9030.0	11730.0	9030.0	11730.0	39508.0
20260724	9030.0	9030.0	9030.0	9030.0	332.0
20260723	6950.0	6950.0	6950.0	6950.0	1641.0
20260722	6350.0	6350.0	4885.0	5350.0	47375.0
20260721	8030.0	8030.0	6930.0	6930.0	5062.0
20260720	9200.0	9900.0	9200.0	9890.0	88.0
20260716	9950.0	9950.0	9170.0	9950.0	119.0
20260715	9980.0	9980.0	9910.0	9950.0	99.0
20260714	9120.0	9980.0	9120.0	9980.0	107.0
20260713	10330.0	10330.0	10010.0	10010.0	57.0
20260710	10490.0	10490.0	10000.0	10390.0	864.0
20260709	8000.0	10390.0	8000.0	10390.0	50.0
20260708	10500.0	10500.0	10500.0	10500.0	21.0
20260707	11210.0	11210.0	9510.0	10500.0	1347.0
20260706	12210.0	12210.0	12010.0	12150.0	401.0
20260703	12210.0	12900.0	12210.0	12900.0	139.0
20260702	12500.0	13200.0	12500.0	13010.0	364.0
20260701	14500.0	14500.0	13360.0	13610.0	257.0
20260630	14010.0	14700.0	14010.0	14590.0	85.0
20260629	15480.0	15480.0	15000.0	15160.0	31.0
20260626	14760.0	15510.0	14760.0	15390.0	53.0
20260625	15560.0	15560.0	15550.0	15550.0	4.0
20260624	16150.0	16150.0	15560.0	15560.0	17.0
20260623	15500.0	15500.0	15500.0	15500.0	19.0
20260622	16090.0	16160.0	15980.0	15980.0	187.0
20260619	17200.0	17200.0	15980.0	15980.0	152.0
20260618	18020.0	18020.0	17500.0	17500.0	84.0
20260617	19450.0	19450.0	18840.0	18880.0	478.0
20260616	20100.0	21200.0	19910.0	19910.0	250.0
20260615	21600.0	21600.0	20250.0	20600.0	322.0
20260612	23300.0	23300.0	21000.0	21050.0	426.0
20260611	21200.0	24850.0	21200.0	23350.0	1546.0
20260610	24650.0	24650.0	23350.0	23350.0	377.0
20260609	22600.0	22600.0	21100.0	21400.0	289.0
20260608	20500.0	23550.0	20500.0	22750.0	320.0
20260605	22000.0	23000.0	21950.0	22750.0	344.0
20260604	28000.0	28000.0	23000.0	23000.0	956.0
20260602	27800.0	27800.0	26050.0	27000.0	284.0
20260601	27050.0	28600.0	27000.0	28600.0	194.0
20260529	29700.0	29700.0	27000.0	29550.0	34.0
20260528	30250.0	30250.0	27600.0	29600.0	57.0
20260527	28000.0	32000.0	27800.0	30250.0	73.0