세미파이브

490470

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	15230.0	15440.0	14830.0	15400.0	104784.0
20260825	14100.0	15270.0	13290.0	15130.0	280551.0
20260824	14160.0	15120.0	13950.0	14220.0	296333.0
20260821	15240.0	15240.0	14000.0	14170.0	265323.0
20260820	15400.0	15870.0	15180.0	15410.0	218822.0
20260819	15410.0	15700.0	14970.0	15000.0	262602.0
20260818	18280.0	18500.0	15910.0	16100.0	443633.0
20260814	18650.0	18950.0	17130.0	18250.0	184090.0
20260813	18420.0	19490.0	18290.0	18480.0	273305.0
20260812	17700.0	18770.0	17420.0	18330.0	239126.0
20260811	17400.0	17900.0	16840.0	17670.0	133002.0
20260810	16510.0	17550.0	16500.0	17400.0	163344.0
20260807	16740.0	17340.0	15850.0	16620.0	119739.0
20260806	17490.0	17500.0	16290.0	16600.0	123158.0
20260805	18100.0	18560.0	17400.0	17490.0	193875.0
20260804	16630.0	17400.0	16200.0	17230.0	153884.0
20260803	16210.0	17680.0	15750.0	16630.0	203336.0
20260731	14050.0	16650.0	13900.0	16490.0	539521.0
20260730	12850.0	13690.0	12630.0	12810.0	252585.0
20260729	15230.0	15700.0	12700.0	13140.0	411928.0
20260728	16940.0	16940.0	14810.0	15160.0	284813.0
20260727	17230.0	17800.0	16770.0	17710.0	196292.0
20260724	17600.0	17950.0	16620.0	16640.0	191668.0
20260723	17450.0	18120.0	17070.0	17970.0	179705.0
20260722	18090.0	18560.0	17160.0	17220.0	201598.0
20260721	16930.0	17930.0	16400.0	17580.0	219856.0
20260720	17680.0	18300.0	16770.0	16930.0	234412.0
20260716	19590.0	19590.0	18190.0	18360.0	252314.0
20260715	19050.0	20500.0	18930.0	20300.0	283308.0
20260714	19300.0	19590.0	17100.0	17940.0	437863.0
20260713	22300.0	22950.0	19300.0	19300.0	436115.0
20260710	19200.0	22150.0	19000.0	21550.0	438665.0
20260709	17650.0	19280.0	17650.0	18780.0	370553.0
20260708	18800.0	19340.0	17330.0	17600.0	381410.0
20260707	20600.0	21450.0	18900.0	19350.0	511394.0
20260706	21900.0	21900.0	19150.0	19750.0	289990.0
20260703	19550.0	20750.0	18250.0	20500.0	328181.0
20260702	20500.0	20550.0	19200.0	19310.0	383665.0
20260701	21850.0	22600.0	20750.0	21150.0	355582.0
20260630	21650.0	23300.0	20850.0	21500.0	443691.0
20260629	19400.0	21850.0	18750.0	21600.0	899020.0
20260626	21550.0	22850.0	19800.0	20750.0	588252.0
20260625	22450.0	23200.0	21450.0	21650.0	260576.0
20260624	21900.0	22700.0	21100.0	22200.0	275443.0
20260623	23700.0	24150.0	21900.0	21900.0	527089.0
20260622	24550.0	25400.0	23400.0	24550.0	458678.0
20260619	26400.0	26750.0	23950.0	24550.0	603519.0
20260618	26900.0	26900.0	25600.0	26200.0	343853.0
20260617	25900.0	26900.0	25550.0	26850.0	367371.0
20260616	27900.0	28100.0	26300.0	26350.0	422835.0
20260615	29800.0	29950.0	27000.0	27400.0	504771.0
20260612	28500.0	30175.0	27850.0	28850.0	836345.0
20260611	25450.0	28150.0	24450.0	26950.0	779190.0
20260610	27600.0	28800.0	25650.0	26350.0	850115.0
20260609	27650.0	28850.0	25450.0	28150.0	969297.0
20260608	27400.0	28750.0	26300.0	26800.0	1109111.0
20260605	37050.0	37050.0	31200.0	31950.0	1271166.0
20260604	38800.0	40850.0	37800.0	38100.0	889272.0
20260602	38650.0	40625.0	36550.0	39500.0	1039841.0
20260601	38650.0	41650.0	36900.0	38650.0	1233610.0