센서뷰

321370

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
20260826	1285.0	1302.0	1250.0	1264.0	688866.0
20260825	1315.0	1329.0	1229.0	1278.0	1057752.0
20260824	1338.0	1410.0	1250.0	1315.0	2272488.0
20260821	1420.0	1420.0	1307.0	1315.0	1954694.0
20260820	1560.0	1600.0	1430.0	1437.0	4046398.0
20260819	1313.0	1662.0	1255.0	1558.0	19358656.0
20260818	1319.0	1489.0	1223.0	1312.0	9814567.0
20260814	1430.0	1430.0	1288.0	1289.0	2150192.0
20260813	1432.0	1520.0	1366.0	1407.0	3615348.0
20260812	1479.0	1497.0	1350.0	1380.0	2551560.0
20260811	1498.0	1611.0	1400.0	1542.0	4848023.0
20260810	1350.0	1667.0	1350.0	1513.0	12712642.0
20260807	1293.0	1370.0	1249.0	1286.0	768496.0
20260806	1377.0	1377.0	1250.0	1293.0	548061.0
20260805	1349.0	1410.0	1313.0	1371.0	867903.0
20260804	1220.0	1341.0	1220.0	1298.0	696556.0
20260803	1179.0	1260.0	1095.0	1229.0	729184.0
20260731	993.0	1182.0	993.0	1160.0	1051139.0
20260730	1000.0	1096.0	965.0	989.0	1157098.0
20260729	1168.0	1361.0	1031.0	1065.0	2881520.0
20260728	1190.0	1213.0	1106.0	1168.0	518144.0
20260727	1246.0	1291.0	1214.0	1225.0	471479.0
20260724	1310.0	1310.0	1209.0	1245.0	737140.0
20260723	1301.0	1329.0	1260.0	1295.0	821416.0
20260722	1360.0	1485.0	1302.0	1302.0	1313439.0
20260721	1427.0	1427.0	1280.0	1360.0	985168.0
20260720	1371.0	1752.0	1360.0	1415.0	5637406.0
20260716	1492.0	1498.0	1360.0	1373.0	615886.0
20260715	1531.0	1608.0	1478.0	1492.0	1022967.0
20260714	1513.0	1559.0	1431.0	1503.0	417485.0
20260713	1703.0	1748.0	1530.0	1560.0	461914.0
20260710	1623.0	1721.0	1571.0	1703.0	595665.0
20260709	1551.0	1650.0	1505.0	1525.0	477988.0
20260708	1517.0	1664.0	1495.0	1550.0	429192.0
20260707	1782.0	1829.0	1594.0	1620.0	949280.0
20260706	1815.0	1951.0	1760.0	1851.0	960573.0
20260703	1642.0	1946.0	1606.0	1814.0	2214839.0
20260702	1713.0	1727.0	1620.0	1642.0	561203.0
20260701	1730.0	1833.0	1709.0	1779.0	458852.0
20260630	1779.0	1824.0	1707.0	1729.0	516483.0
20260629	1692.0	1803.0	1608.0	1779.0	750379.0
20260626	1819.0	1828.0	1651.0	1692.0	1181784.0
20260625	1915.0	2055.0	1819.0	1819.0	1236015.0
20260624	1924.0	1983.0	1828.0	1915.0	1130709.0
20260623	1955.0	2332.0	1828.0	1896.0	4725465.0
20260622	2060.0	2155.0	1942.0	1951.0	1023601.0
20260619	2219.0	2414.0	2078.0	2105.0	2683512.0
20260618	2178.0	2722.0	2024.0	2219.0	9426069.0
20260617	2246.0	2246.0	2114.0	2137.0	1169404.0
20260616	2309.0	2436.0	2200.0	2246.0	1366902.0
20260615	2468.0	2486.0	2223.0	2255.0	1945488.0
20260612	2586.0	2777.0	2373.0	2400.0	2374497.0
20260611	2541.0	2604.0	2287.0	2504.0	2034899.0
20260610	2618.0	2727.0	2405.0	2427.0	1419603.0
20260609	2618.0	2758.0	2450.0	2595.0	1783487.0
20260608	2223.0	2831.0	2110.0	2613.0	5392988.0
20260605	2631.0	2631.0	2296.0	2418.0	1597720.0
20260604	2396.0	2799.0	2305.0	2722.0	4456022.0
20260602	2504.0	2545.0	2223.0	2287.0	2711779.0
20260601	2827.0	2827.0	2541.0	2545.0	3129893.0