삼양엔씨켐

482630

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	13470.0	13480.0	12770.0	13040.0	76204.0
20260820	13670.0	14040.0	13550.0	13600.0	103413.0
20260819	13430.0	14100.0	13200.0	13460.0	145425.0
20260818	14800.0	14960.0	13900.0	13900.0	159717.0
20260814	14340.0	14830.0	13900.0	14800.0	260271.0
20260813	15700.0	15900.0	14080.0	14410.0	445307.0
20260812	14950.0	15830.0	14550.0	15700.0	214434.0
20260811	14900.0	15340.0	14350.0	14700.0	137017.0
20260810	13200.0	15240.0	13050.0	14900.0	326718.0
20260807	13000.0	13570.0	12620.0	13030.0	290806.0
20260806	12820.0	13210.0	12480.0	12840.0	101233.0
20260805	13100.0	13350.0	12640.0	12840.0	123599.0
20260804	12260.0	12890.0	11680.0	12890.0	291983.0
20260803	12300.0	12800.0	11880.0	12100.0	102403.0
20260731	10140.0	12180.0	10140.0	12180.0	388691.0
20260730	9050.0	10060.0	9050.0	9370.0	181967.0
20260729	10750.0	11400.0	9270.0	9790.0	411845.0
20260728	11900.0	12010.0	10700.0	10750.0	186990.0
20260727	12060.0	12740.0	12060.0	12380.0	110951.0
20260724	13090.0	13110.0	11840.0	11880.0	194699.0
20260723	12600.0	13290.0	12600.0	13170.0	117166.0
20260722	12800.0	13230.0	12540.0	12600.0	183862.0
20260721	12250.0	12570.0	11870.0	12350.0	110366.0
20260720	12810.0	13230.0	12200.0	12360.0	117530.0
20260716	13900.0	13900.0	13150.0	13350.0	144880.0
20260715	14210.0	14770.0	14210.0	14490.0	155336.0
20260714	13540.0	14240.0	12820.0	13820.0	192134.0
20260713	14650.0	15240.0	13700.0	13850.0	172010.0
20260710	13590.0	14590.0	13310.0	14520.0	163527.0
20260709	12640.0	13380.0	12550.0	13040.0	201496.0
20260708	13240.0	13590.0	12490.0	12590.0	255752.0
20260707	14760.0	15050.0	13290.0	13820.0	242436.0
20260706	15390.0	15570.0	14280.0	14820.0	219226.0
20260703	15280.0	15640.0	14220.0	15390.0	258335.0
20260702	17020.0	17060.0	15130.0	15130.0	337363.0
20260701	17640.0	18380.0	16840.0	17830.0	342523.0
20260630	17070.0	18350.0	16990.0	17450.0	311804.0
20260629	17070.0	17620.0	16260.0	17050.0	328999.0
20260626	17580.0	17850.0	16330.0	17080.0	341713.0
20260625	19770.0	20200.0	17550.0	17630.0	412325.0
20260624	18060.0	20700.0	18060.0	19190.0	676796.0
20260623	20550.0	20800.0	18060.0	18060.0	638970.0
20260622	19420.0	21600.0	18690.0	20550.0	1296291.0
20260619	19020.0	20200.0	18100.0	19420.0	940602.0
20260618	19090.0	20300.0	18410.0	19000.0	590674.0
20260617	18000.0	19450.0	17650.0	18890.0	517217.0
20260616	18250.0	18700.0	17480.0	18070.0	699026.0
20260615	18320.0	18390.0	17080.0	17450.0	334841.0
20260612	16380.0	18620.0	15600.0	17400.0	673834.0
20260611	14170.0	15570.0	13800.0	15450.0	351565.0
20260610	15170.0	15650.0	14040.0	14530.0	379360.0
20260609	13380.0	15470.0	13380.0	15330.0	546422.0
20260608	13280.0	15000.0	13010.0	13180.0	223424.0
20260605	15240.0	15240.0	14200.0	14470.0	392362.0
20260604	15050.0	16410.0	14920.0	15710.0	415886.0
20260602	15160.0	15160.0	14100.0	14800.0	271427.0
20260601	15800.0	16040.0	14810.0	15100.0	419237.0
20260529	17500.0	17500.0	15100.0	15760.0	633950.0
20260528	19200.0	19200.0	16420.0	17030.0	591193.0
20260527	22650.0	23050.0	18840.0	18990.0	655129.0