SK증권우

001515

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
20260915	4145.0	4145.0	4100.0	4100.0	192.0
20260914	4040.0	4105.0	4000.0	4085.0	6456.0
20260911	3965.0	4045.0	3965.0	4045.0	3938.0
20260910	4100.0	4100.0	4045.0	4045.0	9831.0
20260909	4105.0	4130.0	4035.0	4100.0	6839.0
20260908	4100.0	4110.0	4040.0	4110.0	12987.0
20260907	4145.0	4145.0	4065.0	4100.0	6878.0
20260904	4255.0	4255.0	4060.0	4140.0	7174.0
20260903	4300.0	4300.0	4200.0	4200.0	4810.0
20260902	4315.0	4315.0	4200.0	4300.0	1822.0
20260901	4360.0	4360.0	4280.0	4335.0	2099.0
20260831	4300.0	4370.0	4250.0	4320.0	2783.0
20260828	4465.0	4465.0	4310.0	4335.0	6423.0
20260827	4400.0	4480.0	4400.0	4450.0	6501.0
20260826	4590.0	4590.0	4450.0	4530.0	8995.0
20260825	4340.0	4580.0	4325.0	4525.0	11452.0
20260824	5020.0	5020.0	4500.0	4500.0	30417.0
20260821	5610.0	5780.0	5010.0	5010.0	155780.0
20260820	5000.0	5260.0	5000.0	5260.0	56157.0
20260819	4005.0	4165.0	4005.0	4050.0	5331.0
20260818	4280.0	4280.0	4175.0	4175.0	2731.0
20260814	4260.0	4260.0	4195.0	4260.0	2883.0
20260813	4220.0	4295.0	4220.0	4250.0	5881.0
20260812	4150.0	4295.0	4150.0	4285.0	5078.0
20260811	4140.0	4145.0	4100.0	4100.0	3585.0
20260810	4180.0	4180.0	4000.0	4140.0	1550.0
20260807	4100.0	4100.0	3980.0	3980.0	1366.0
20260806	4070.0	4070.0	3805.0	4020.0	4491.0
20260805	3940.0	4020.0	3920.0	4000.0	6927.0
20260804	3685.0	3855.0	3685.0	3855.0	7419.0
20260803	3700.0	3790.0	3605.0	3790.0	6399.0
20260731	3695.0	3760.0	3600.0	3750.0	15983.0
20260730	3450.0	3550.0	3305.0	3400.0	9002.0
20260729	3740.0	3750.0	3450.0	3450.0	10285.0
20260728	4015.0	4015.0	3715.0	3715.0	8196.0
20260727	4095.0	4095.0	4000.0	4015.0	2136.0
20260724	4005.0	4030.0	4000.0	4010.0	2567.0
20260723	4010.0	4120.0	4010.0	4120.0	8297.0
20260722	4050.0	4060.0	4000.0	4005.0	5541.0
20260721	3915.0	3990.0	3870.0	3930.0	4969.0
20260720	3900.0	3965.0	3900.0	3900.0	10886.0
20260716	4100.0	4100.0	3910.0	4090.0	3339.0
20260715	3850.0	4100.0	3850.0	4100.0	11519.0
20260714	3870.0	3900.0	3820.0	3820.0	12688.0
20260713	4310.0	4350.0	3990.0	4010.0	4807.0
20260710	4200.0	4300.0	4200.0	4300.0	7438.0
20260709	3975.0	3995.0	3950.0	3970.0	13815.0
20260708	4290.0	4450.0	3850.0	3970.0	10168.0
20260707	4505.0	4505.0	4185.0	4290.0	5762.0
20260706	4680.0	4680.0	4500.0	4505.0	6730.0
20260703	4540.0	4595.0	4335.0	4595.0	4431.0
20260702	4550.0	4550.0	4310.0	4540.0	8759.0
20260701	4490.0	4700.0	4490.0	4590.0	6439.0
20260630	4655.0	4690.0	4400.0	4435.0	4650.0
20260629	4300.0	4520.0	4300.0	4520.0	7481.0
20260626	4700.0	4700.0	4190.0	4300.0	11602.0
20260625	4330.0	4700.0	4330.0	4700.0	15083.0
20260624	4330.0	4330.0	4210.0	4330.0	14369.0
20260623	4450.0	4450.0	4330.0	4330.0	15371.0
20260622	4520.0	4520.0	4455.0	4455.0	9624.0