삼성에피스홀딩스

0126Z0

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
20260917	329500.0	338500.0	329500.0	334000.0	18034.0
20260916	332000.0	333500.0	325500.0	329500.0	23467.0
20260915	330500.0	339500.0	328500.0	335500.0	25492.0
20260914	337000.0	338000.0	327500.0	329500.0	37527.0
20260911	341000.0	345000.0	338500.0	340000.0	33679.0
20260910	348500.0	352000.0	338000.0	348500.0	45054.0
20260909	350000.0	353000.0	347500.0	348000.0	36741.0
20260908	361500.0	364500.0	351000.0	351000.0	34160.0
20260907	359500.0	362000.0	355500.0	360000.0	26873.0
20260904	358500.0	362500.0	356000.0	356000.0	28424.0
20260903	368000.0	369500.0	353000.0	355500.0	39554.0
20260902	374500.0	388000.0	364000.0	364000.0	57453.0
20260901	387500.0	390000.0	375500.0	377500.0	48812.0
20260831	368000.0	395000.0	360000.0	387000.0	785959.0
20260828	377000.0	378000.0	365500.0	373500.0	65050.0
20260827	380000.0	388500.0	375000.0	386000.0	41018.0
20260826	374500.0	388000.0	372500.0	380000.0	58384.0
20260825	366000.0	369000.0	356000.0	366000.0	41249.0
20260824	360500.0	372500.0	360000.0	368500.0	46879.0
20260821	366000.0	369500.0	356000.0	360000.0	71756.0
20260820	381500.0	382500.0	368500.0	379000.0	78908.0
20260819	383000.0	384500.0	361500.0	363500.0	74194.0
20260818	419000.0	419000.0	384000.0	384500.0	124382.0
20260814	400000.0	433500.0	391500.0	433500.0	74399.0
20260813	405000.0	408000.0	396000.0	403000.0	51338.0
20260812	423000.0	424000.0	407500.0	407500.0	34817.0
20260811	418000.0	435500.0	413000.0	426500.0	34989.0
20260810	411000.0	425000.0	404500.0	422000.0	36913.0
20260807	397500.0	413000.0	397500.0	411500.0	33376.0
20260806	392000.0	406500.0	385500.0	402000.0	35565.0
20260805	386000.0	394500.0	380000.0	389000.0	47521.0
20260804	370000.0	389000.0	370000.0	386000.0	28356.0
20260803	365500.0	380500.0	361000.0	369500.0	24368.0
20260731	355500.0	375000.0	354000.0	375000.0	48049.0
20260730	337500.0	369500.0	337500.0	349000.0	47726.0
20260729	368000.0	370000.0	336000.0	352500.0	73814.0
20260728	384000.0	389500.0	363000.0	367000.0	52458.0
20260727	388000.0	394500.0	378000.0	392000.0	30973.0
20260724	377000.0	396000.0	374500.0	388500.0	54563.0
20260723	375000.0	383500.0	373000.0	380000.0	37916.0
20260722	385000.0	389000.0	372000.0	372000.0	36361.0
20260721	372500.0	379000.0	363000.0	378500.0	37630.0
20260720	387000.0	387000.0	370000.0	372500.0	46602.0
20260716	399500.0	399500.0	384500.0	396000.0	32924.0
20260715	387000.0	413000.0	386000.0	404500.0	59330.0
20260714	391000.0	434500.0	373500.0	384500.0	142913.0
20260713	388500.0	400000.0	371500.0	378000.0	46597.0
20260710	371500.0	392500.0	371500.0	384500.0	35200.0
20260709	386000.0	391000.0	364500.0	368500.0	52748.0
20260708	403000.0	409000.0	378000.0	380500.0	58864.0
20260707	393000.0	416500.0	389000.0	408500.0	62431.0
20260706	415000.0	415500.0	386500.0	397000.0	89849.0
20260703	418500.0	424500.0	404000.0	416500.0	52763.0
20260702	417000.0	430500.0	404500.0	414000.0	47484.0
20260701	439000.0	439000.0	413500.0	417000.0	53308.0
20260630	467000.0	467000.0	430000.0	430000.0	73748.0
20260629	429000.0	472000.0	424000.0	468500.0	74044.0
20260626	450000.0	459500.0	402000.0	426500.0	76578.0
20260625	423500.0	482000.0	420500.0	440000.0	104661.0
20260624	383000.0	430500.0	380000.0	426000.0	74005.0