삼양컴텍

484590

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	6410.0	6470.0	6210.0	6360.0	90519.0
20260825	5960.0	6430.0	5850.0	6410.0	140073.0
20260824	6050.0	6230.0	6020.0	6060.0	82238.0
20260821	6230.0	6230.0	5920.0	5960.0	133840.0
20260820	6400.0	6450.0	6270.0	6320.0	111828.0
20260819	6530.0	6610.0	6270.0	6290.0	176097.0
20260818	6750.0	6770.0	6500.0	6520.0	154362.0
20260814	6820.0	6920.0	6600.0	6700.0	169435.0
20260813	6630.0	7140.0	6550.0	6760.0	451552.0
20260812	6640.0	6700.0	6450.0	6620.0	98962.0
20260811	6530.0	6600.0	6410.0	6520.0	87924.0
20260810	6340.0	6640.0	6340.0	6560.0	152438.0
20260807	6380.0	6570.0	6150.0	6290.0	91712.0
20260806	6620.0	6710.0	6290.0	6370.0	156295.0
20260805	6290.0	6650.0	6210.0	6530.0	166740.0
20260804	5760.0	6230.0	5760.0	6200.0	208914.0
20260803	5700.0	5950.0	5470.0	5700.0	128870.0
20260731	5380.0	5770.0	5370.0	5750.0	203027.0
20260730	4710.0	5710.0	4710.0	5290.0	450471.0
20260729	5610.0	5720.0	5110.0	5220.0	272348.0
20260728	5900.0	6000.0	5600.0	5670.0	279908.0
20260727	6450.0	6480.0	6040.0	6120.0	184290.0
20260724	6520.0	6720.0	6310.0	6440.0	269510.0
20260723	6100.0	6490.0	6090.0	6460.0	163688.0
20260722	5990.0	6250.0	5990.0	6050.0	154936.0
20260721	5870.0	5990.0	5730.0	5930.0	119518.0
20260720	6070.0	6130.0	5870.0	5910.0	149571.0
20260716	6180.0	6270.0	6000.0	6120.0	130421.0
20260715	5850.0	6330.0	5820.0	6190.0	258194.0
20260714	5970.0	6060.0	5600.0	5740.0	326500.0
20260713	6320.0	6600.0	6030.0	6060.0	232387.0
20260710	5830.0	6400.0	5830.0	6360.0	257613.0
20260709	5920.0	6140.0	5800.0	5820.0	328703.0
20260708	6400.0	6470.0	5890.0	5920.0	378801.0
20260707	6740.0	6750.0	6380.0	6470.0	279811.0
20260706	7340.0	7470.0	6640.0	6760.0	471212.0
20260703	7280.0	7420.0	6990.0	7340.0	111974.0
20260702	7600.0	7750.0	7250.0	7250.0	231986.0
20260701	7110.0	7850.0	6620.0	7700.0	444364.0
20260630	7140.0	7250.0	6970.0	6980.0	78448.0
20260629	6430.0	7250.0	6430.0	7170.0	109254.0
20260626	6960.0	7040.0	6350.0	6520.0	232508.0
20260625	7370.0	7500.0	7020.0	7020.0	208185.0
20260624	7200.0	7570.0	7160.0	7370.0	177107.0
20260623	7790.0	7990.0	7430.0	7510.0	233672.0
20260622	8730.0	8730.0	8070.0	8090.0	224385.0
20260619	9520.0	9530.0	8450.0	8850.0	471088.0
20260618	10170.0	10310.0	9420.0	9950.0	619905.0
20260617	10360.0	10360.0	9500.0	9500.0	1175640.0
20260616	8070.0	9220.0	8030.0	8640.0	825714.0
20260615	7920.0	8140.0	7700.0	8040.0	423803.0
20260612	7670.0	8080.0	7550.0	7930.0	525980.0
20260611	9100.0	9150.0	7880.0	7900.0	2001705.0
20260610	7370.0	7400.0	7000.0	7340.0	264893.0
20260609	7260.0	7500.0	7130.0	7190.0	206086.0
20260608	7400.0	7600.0	7260.0	7260.0	119422.0
20260605	7650.0	7810.0	7630.0	7770.0	113995.0
20260604	7640.0	8180.0	7640.0	7910.0	109946.0
20260602	7930.0	8440.0	7690.0	7810.0	338312.0
20260601	8480.0	8680.0	8190.0	8210.0	143859.0