씨엠티엑스

388210

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
20260827	74900.0	75500.0	72900.0	74800.0	25144.0
20260826	73600.0	75400.0	71200.0	73200.0	32515.0
20260825	70000.0	74000.0	65800.0	74000.0	37478.0
20260824	70200.0	71700.0	66800.0	70000.0	28980.0
20260821	73100.0	73100.0	69100.0	69500.0	54142.0
20260820	76100.0	76200.0	72700.0	74500.0	38713.0
20260819	73000.0	76500.0	72000.0	73800.0	84567.0
20260818	80500.0	83300.0	75300.0	76800.0	82217.0
20260814	82300.0	82700.0	77900.0	80800.0	34122.0
20260813	83700.0	85200.0	81100.0	81700.0	54739.0
20260812	82100.0	83000.0	79200.0	82000.0	44683.0
20260811	79100.0	84600.0	78300.0	82200.0	41866.0
20260810	75500.0	80600.0	73900.0	80100.0	59988.0
20260807	78300.0	80400.0	73000.0	73700.0	49729.0
20260806	77400.0	79200.0	72400.0	77800.0	57924.0
20260805	80500.0	80600.0	77000.0	79000.0	57407.0
20260804	73200.0	76000.0	70400.0	75300.0	63049.0
20260803	71000.0	75000.0	70000.0	72400.0	42983.0
20260731	67500.0	73000.0	65800.0	72200.0	56446.0
20260730	58300.0	64800.0	58100.0	59900.0	104725.0
20260729	69800.0	71500.0	56500.0	62000.0	111231.0
20260728	76800.0	80100.0	68500.0	69400.0	71336.0
20260727	81600.0	84100.0	80500.0	82900.0	33121.0
20260724	86600.0	87100.0	80200.0	80300.0	56349.0
20260723	91400.0	92700.0	84300.0	87100.0	58138.0
20260722	92600.0	96100.0	88400.0	88400.0	56239.0
20260721	89400.0	89500.0	85000.0	88800.0	50536.0
20260720	87900.0	91400.0	83300.0	89400.0	83450.0
20260716	89500.0	90700.0	84000.0	86300.0	61696.0
20260715	90000.0	96000.0	87000.0	94000.0	98151.0
20260714	84700.0	86400.0	79200.0	84200.0	80872.0
20260713	89000.0	94600.0	82500.0	84700.0	104666.0
20260710	79200.0	86300.0	77800.0	85000.0	69067.0
20260709	68900.0	76500.0	67900.0	75900.0	90294.0
20260708	72200.0	76800.0	68200.0	68900.0	94674.0
20260707	82000.0	83300.0	74300.0	76700.0	50233.0
20260706	83900.0	85100.0	78500.0	82000.0	50756.0
20260703	83900.0	84600.0	79000.0	84300.0	55316.0
20260702	92100.0	92100.0	84000.0	84200.0	66722.0
20260701	94400.0	100500.0	91000.0	96300.0	85062.0
20260630	95800.0	99700.0	93000.0	93300.0	52804.0
20260629	89600.0	99400.0	89100.0	95500.0	98346.0
20260626	94700.0	96200.0	86500.0	89400.0	113847.0
20260625	98200.0	106000.0	92800.0	94600.0	75882.0
20260624	93300.0	97700.0	91000.0	93600.0	57564.0
20260623	107500.0	107900.0	94000.0	94500.0	70845.0
20260622	101400.0	111400.0	101000.0	104500.0	71879.0
20260619	107900.0	108700.0	100300.0	103300.0	56411.0
20260618	107200.0	110300.0	105000.0	105900.0	50134.0
20260617	109900.0	112500.0	106100.0	107900.0	52769.0
20260616	115300.0	117600.0	111000.0	111200.0	62493.0
20260615	120800.0	121000.0	111400.0	112600.0	123549.0
20260612	118800.0	122200.0	114400.0	118600.0	93310.0
20260611	105100.0	115500.0	102300.0	111300.0	76040.0
20260610	106100.0	115900.0	103600.0	106000.0	72607.0
20260609	94400.0	112800.0	94400.0	107500.0	136932.0
20260608	95700.0	99400.0	92100.0	93400.0	91915.0
20260605	103500.0	112700.0	100700.0	107800.0	110362.0
20260604	107700.0	114700.0	105300.0	106000.0	80074.0
20260602	111200.0	112400.0	103200.0	108200.0	148839.0