사토시홀딩스

223310

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
20260910	3155.0	3180.0	2980.0	3070.0	76056.0
20260909	3400.0	3400.0	3155.0	3255.0	69964.0
20260908	3440.0	3540.0	3140.0	3260.0	263144.0
20260907	4195.0	4195.0	3480.0	3480.0	1660804.0
20260904	3030.0	3660.0	2925.0	3230.0	191446.0
20260903	3180.0	3290.0	2860.0	3030.0	80858.0
20260902	3460.0	3495.0	3120.0	3160.0	91010.0
20260901	3730.0	4055.0	3325.0	3510.0	1111379.0
20260831	3640.0	3640.0	3130.0	3640.0	1191413.0
20260828	2800.0	2890.0	2635.0	2800.0	61702.0
20260827	3100.0	3100.0	2520.0	2600.0	141064.0
20260826	3020.0	3155.0	2900.0	3060.0	20033.0
20260825	2910.0	3065.0	2785.0	3045.0	10427.0
20260824	3065.0	3215.0	2780.0	3000.0	32556.0
20260821	2980.0	3180.0	2745.0	3065.0	57447.0
20260820	2825.0	3150.0	2815.0	2980.0	93817.0
20260819	2875.0	2880.0	2600.0	2820.0	63586.0
20260818	2520.0	2945.0	2350.0	2875.0	316855.0
20260814	3630.0	3735.0	3195.0	3340.0	131503.0
20260813	3930.0	4900.0	3395.0	3430.0	331847.0
20260812	3960.0	3960.0	3750.0	3855.0	19636.0
20260811	3865.0	4000.0	3795.0	3995.0	9543.0
20260810	3575.0	3925.0	3575.0	3855.0	25928.0
20260807	4065.0	4140.0	3425.0	3565.0	93942.0
20260806	4640.0	4640.0	4010.0	4065.0	9572.0
20260805	4475.0	4475.0	4080.0	4255.0	6312.0
20260804	3900.0	4285.0	3850.0	4100.0	27406.0
20260803	3960.0	4260.0	3825.0	4000.0	24001.0
20260731	3950.0	4200.0	3815.0	4065.0	25343.0
20260730	3880.0	3900.0	3625.0	3875.0	14378.0
20260729	3950.0	4165.0	3655.0	3880.0	14383.0
20260728	4150.0	4600.0	3925.0	4015.0	13572.0
20260727	4225.0	4400.0	4155.0	4195.0	9330.0
20260724	4035.0	4295.0	3965.0	4225.0	10266.0
20260723	3925.0	4430.0	3925.0	4225.0	36515.0
20260722	3890.0	3940.0	3655.0	3920.0	18791.0
20260721	3945.0	3945.0	3615.0	3890.0	10767.0
20260720	3835.0	3945.0	3700.0	3945.0	5576.0
20260716	3865.0	4050.0	3830.0	3945.0	10576.0
20260715	3870.0	4110.0	3830.0	3950.0	18826.0
20260714	3645.0	4035.0	3645.0	3870.0	28958.0
20260713	4435.0	4435.0	3895.0	3895.0	25859.0
20260710	4720.0	4825.0	4320.0	4400.0	56775.0
20260709	4610.0	4985.0	4275.0	4720.0	50192.0
20260708	4070.0	4935.0	3945.0	4610.0	90413.0
20260707	4100.0	4200.0	3865.0	4100.0	18942.0
20260706	3925.0	4100.0	3720.0	4080.0	21281.0
20260703	4060.0	4125.0	3850.0	4090.0	12773.0
20260702	3995.0	3995.0	3730.0	3950.0	14045.0
20260701	4005.0	4100.0	3800.0	3925.0	8068.0
20260630	4180.0	4180.0	3750.0	3890.0	10851.0
20260629	3950.0	4245.0	3565.0	3980.0	19720.0
20260626	3680.0	4155.0	3305.0	3950.0	27665.0
20260625	4000.0	4060.0	3670.0	3790.0	17588.0
20260624	3905.0	4140.0	3830.0	3990.0	19020.0
20260623	4405.0	4620.0	3905.0	3905.0	29863.0
20260622	4110.0	4495.0	4110.0	4405.0	24051.0
20260619	4540.0	4595.0	4250.0	4450.0	29197.0
20260618	4505.0	4785.0	4350.0	4520.0	21054.0
20260617	4810.0	4830.0	4405.0	4540.0	35490.0