삼성SDI우

006405

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
20260916	216000.0	220000.0	215000.0	218000.0	2976.0
20260915	216000.0	220000.0	212000.0	216000.0	4144.0
20260914	217000.0	217500.0	208500.0	214000.0	4560.0
20260911	220000.0	220000.0	211000.0	217000.0	2433.0
20260910	221000.0	223000.0	217500.0	223000.0	2686.0
20260909	214500.0	225500.0	213500.0	224500.0	4636.0
20260908	220500.0	222000.0	214000.0	216000.0	3911.0
20260907	222500.0	222500.0	216000.0	219500.0	4687.0
20260904	214500.0	221000.0	214000.0	219500.0	3890.0
20260903	215000.0	221500.0	202000.0	214000.0	6959.0
20260902	220000.0	224000.0	212500.0	214500.0	6744.0
20260901	230000.0	234500.0	223000.0	225500.0	6390.0
20260831	223000.0	234000.0	220500.0	229000.0	11083.0
20260828	221500.0	225500.0	216000.0	223000.0	7079.0
20260827	210000.0	223000.0	208000.0	221500.0	13605.0
20260826	207000.0	209500.0	202000.0	208000.0	2658.0
20260825	207500.0	209500.0	197500.0	207000.0	4657.0
20260824	208000.0	216500.0	207000.0	207500.0	8253.0
20260821	210500.0	210500.0	200500.0	205000.0	4178.0
20260820	204000.0	211500.0	203000.0	211000.0	8468.0
20260819	192900.0	205500.0	190500.0	202500.0	4827.0
20260818	214000.0	215000.0	201000.0	202000.0	8441.0
20260814	208500.0	215500.0	207000.0	214000.0	7461.0
20260813	215000.0	215000.0	205500.0	207500.0	6620.0
20260812	209000.0	214500.0	208500.0	211000.0	8217.0
20260811	209500.0	210000.0	203000.0	208500.0	5588.0
20260810	205000.0	211500.0	201000.0	209500.0	7481.0
20260807	202000.0	211500.0	198500.0	207500.0	7606.0
20260806	200000.0	204500.0	192000.0	198900.0	6891.0
20260805	188800.0	198000.0	186600.0	198000.0	7148.0
20260804	173700.0	184500.0	173700.0	184500.0	5076.0
20260803	173400.0	178800.0	168100.0	173700.0	4426.0
20260731	158700.0	173800.0	158700.0	173400.0	6434.0
20260730	145700.0	163700.0	145700.0	154300.0	7939.0
20260729	172500.0	172500.0	147900.0	155000.0	11176.0
20260728	182100.0	182100.0	166100.0	166500.0	8270.0
20260727	191300.0	191300.0	181300.0	185100.0	3186.0
20260724	193900.0	193900.0	183800.0	185800.0	4580.0
20260723	182500.0	194700.0	181400.0	194500.0	5067.0
20260722	185100.0	190900.0	181700.0	182500.0	4542.0
20260721	178300.0	183400.0	172000.0	183300.0	4314.0
20260720	188800.0	188800.0	178300.0	178300.0	7094.0
20260716	200000.0	200500.0	186200.0	193700.0	4578.0
20260715	186200.0	203000.0	186200.0	200500.0	6540.0
20260714	190000.0	192700.0	175000.0	185000.0	7074.0
20260713	192200.0	206000.0	185000.0	188900.0	9433.0
20260710	181000.0	193300.0	181000.0	190100.0	4235.0
20260709	184400.0	188900.0	176500.0	181000.0	7050.0
20260708	197000.0	197100.0	180000.0	184400.0	7484.0
20260707	202500.0	204500.0	193000.0	197300.0	6131.0
20260706	206500.0	206500.0	197300.0	202500.0	6311.0
20260703	208000.0	208000.0	196200.0	206500.0	5646.0
20260702	221000.0	221000.0	208000.0	208000.0	6029.0
20260701	225000.0	229000.0	220000.0	222000.0	4281.0
20260630	231500.0	231500.0	217500.0	221000.0	4405.0
20260629	211000.0	226000.0	200000.0	225500.0	8431.0
20260626	215000.0	217000.0	200000.0	209000.0	8288.0
20260625	223000.0	230000.0	213000.0	215000.0	6644.0
20260624	208000.0	222000.0	208000.0	217000.0	8313.0
20260623	230000.0	231500.0	205000.0	208000.0	14776.0