삼기

122350

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
20260908	1740.0	1745.0	1707.0	1709.0	525982.0
20260907	1740.0	1799.0	1689.0	1742.0	1062243.0
20260904	1660.0	1785.0	1660.0	1730.0	2047022.0
20260903	1638.0	1850.0	1610.0	1649.0	4299048.0
20260902	1671.0	1680.0	1600.0	1637.0	440150.0
20260901	1661.0	1706.0	1617.0	1688.0	1002267.0
20260831	1658.0	1685.0	1603.0	1659.0	747541.0
20260828	1570.0	1674.0	1544.0	1660.0	1818265.0
20260827	1527.0	1555.0	1504.0	1542.0	496277.0
20260826	1523.0	1550.0	1488.0	1527.0	571232.0
20260825	1520.0	1555.0	1460.0	1547.0	540169.0
20260824	1473.0	1528.0	1458.0	1480.0	573794.0
20260821	1526.0	1549.0	1462.0	1473.0	774335.0
20260820	1580.0	1580.0	1523.0	1523.0	739390.0
20260819	1532.0	1687.0	1501.0	1549.0	1813475.0
20260818	1681.0	1681.0	1549.0	1553.0	1799994.0
20260814	1609.0	1845.0	1605.0	1667.0	12014963.0
20260813	1544.0	1884.0	1501.0	1609.0	11399567.0
20260812	1542.0	1585.0	1491.0	1544.0	1225399.0
20260811	1512.0	1605.0	1477.0	1541.0	2139006.0
20260810	1525.0	1530.0	1481.0	1503.0	1020146.0
20260807	1534.0	1610.0	1463.0	1492.0	2497255.0
20260806	1576.0	1650.0	1486.0	1534.0	4536735.0
20260805	1700.0	1858.0	1578.0	1594.0	16197307.0
20260804	1280.0	1664.0	1220.0	1664.0	7070748.0
20260803	1290.0	1338.0	1251.0	1280.0	1112322.0
20260731	1286.0	1388.0	1264.0	1268.0	1532248.0
20260730	1302.0	1422.0	1190.0	1236.0	1403295.0
20260729	1521.0	1599.0	1306.0	1357.0	1835083.0
20260728	1570.0	1574.0	1460.0	1496.0	1402951.0
20260727	1650.0	1710.0	1570.0	1621.0	1416347.0
20260724	1867.0	1867.0	1636.0	1650.0	2178280.0
20260723	1890.0	1955.0	1850.0	1874.0	2153948.0
20260722	1935.0	2150.0	1851.0	1862.0	4926824.0
20260721	2045.0	2100.0	1863.0	1879.0	4961655.0
20260720	1895.0	2150.0	1675.0	1962.0	10303309.0
20260716	1900.0	2250.0	1900.0	1915.0	14918786.0
20260715	1868.0	1955.0	1777.0	1900.0	3464259.0
20260714	1980.0	2000.0	1688.0	1860.0	3584782.0
20260713	1795.0	2030.0	1757.0	1840.0	8156179.0
20260710	1643.0	2010.0	1566.0	1810.0	15242748.0
20260709	1780.0	1867.0	1607.0	1650.0	3017380.0
20260708	1830.0	2065.0	1765.0	1780.0	5033424.0
20260707	1740.0	2215.0	1725.0	1898.0	16477751.0
20260706	1720.0	2200.0	1510.0	1866.0	25997407.0
20260703	2345.0	2345.0	1790.0	1801.0	22162799.0
20260702	1375.0	1804.0	1288.0	1804.0	4198686.0
20260701	1500.0	1634.0	1353.0	1388.0	4723018.0
20260630	1851.0	1888.0	1544.0	1550.0	6832949.0
20260629	1969.0	2200.0	1663.0	1907.0	38923820.0
20260626	1834.0	1834.0	1834.0	1834.0	3061714.0
20260625	1411.0	1411.0	1411.0	1411.0	279548.0
20260624	1000.0	1086.0	985.0	1086.0	965852.0
20260623	915.0	943.0	836.0	836.0	382858.0
20260622	989.0	1001.0	912.0	915.0	206094.0
20260619	990.0	999.0	941.0	962.0	179132.0
20260618	1029.0	1049.0	988.0	991.0	90848.0
20260617	1004.0	1042.0	1003.0	1029.0	108820.0
20260616	1031.0	1031.0	958.0	1025.0	64115.0
20260615	1049.0	1049.0	1005.0	1020.0	114081.0