삼익제약

014950

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	11290.0	11290.0	10130.0	10200.0	2817267.0
20260915	9810.0	12050.0	9800.0	11420.0	21267960.0
20260914	7800.0	9880.0	7540.0	9480.0	16132692.0
20260911	8400.0	8500.0	7800.0	7910.0	1214481.0
20260910	8900.0	9890.0	8210.0	8300.0	3441300.0
20260909	9070.0	9550.0	8400.0	9010.0	3928958.0
20260908	9060.0	9960.0	8270.0	8750.0	13200499.0
20260907	6930.0	8780.0	6870.0	8780.0	4267743.0
20260904	5700.0	7370.0	5550.0	6760.0	8849150.0
20260903	6090.0	6690.0	5510.0	5670.0	2398151.0
20260902	6610.0	6870.0	5820.0	5970.0	1588377.0
20260901	5410.0	7000.0	5290.0	6830.0	6253571.0
20260831	4985.0	5760.0	4950.0	5390.0	1432306.0
20260828	4910.0	5130.0	4880.0	4980.0	59875.0
20260827	5130.0	5130.0	4895.0	4945.0	49587.0
20260826	4880.0	5120.0	4880.0	5000.0	72542.0
20260825	4840.0	4895.0	4645.0	4880.0	66805.0
20260824	5040.0	5180.0	4840.0	4840.0	98101.0
20260821	5100.0	5110.0	4720.0	4925.0	113991.0
20260820	5340.0	5760.0	5210.0	5230.0	177363.0
20260819	5390.0	5520.0	5120.0	5210.0	160402.0
20260818	5440.0	5670.0	5210.0	5250.0	214292.0
20260814	5650.0	5690.0	5340.0	5440.0	176291.0
20260813	5680.0	5840.0	5530.0	5600.0	244736.0
20260812	5700.0	6190.0	5470.0	5730.0	1198774.0
20260811	5380.0	5910.0	5240.0	5610.0	833239.0
20260810	5110.0	5550.0	5080.0	5330.0	269545.0
20260807	5610.0	5620.0	5020.0	5050.0	352536.0
20260806	5200.0	6230.0	5200.0	5500.0	2336477.0
20260805	4850.0	5790.0	4635.0	5350.0	1916055.0
20260804	4390.0	4660.0	4390.0	4650.0	186711.0
20260803	4460.0	4670.0	4325.0	4440.0	207818.0
20260731	4260.0	4530.0	4155.0	4460.0	368706.0
20260730	3805.0	4720.0	3805.0	4245.0	1702813.0
20260729	4315.0	4720.0	3815.0	4140.0	372545.0
20260728	4590.0	4930.0	4210.0	4270.0	335292.0
20260727	5110.0	5200.0	4640.0	4675.0	320566.0
20260724	5680.0	6140.0	5040.0	5060.0	1610089.0
20260723	6150.0	6340.0	5660.0	5680.0	1001267.0
20260722	5650.0	6570.0	5550.0	6100.0	6486980.0
20260721	6300.0	7000.0	5450.0	5760.0	3423824.0
20260720	6030.0	6940.0	5570.0	6260.0	11245413.0
20260716	4250.0	5570.0	4185.0	5570.0	3095521.0
20260715	3905.0	4690.0	3905.0	4290.0	2382100.0
20260714	3940.0	4805.0	3705.0	3850.0	2911911.0
20260713	4415.0	4505.0	3990.0	3990.0	158943.0
20260710	4170.0	4390.0	4170.0	4325.0	157273.0
20260709	4150.0	4330.0	4080.0	4145.0	233828.0
20260708	4510.0	4855.0	4170.0	4210.0	711066.0
20260707	4795.0	4845.0	4435.0	4550.0	324715.0
20260706	5320.0	5340.0	4790.0	4840.0	430941.0
20260703	5720.0	5830.0	5110.0	5270.0	449567.0
20260702	6500.0	6500.0	5730.0	5730.0	415077.0
20260701	6550.0	6730.0	6260.0	6550.0	618879.0
20260630	7310.0	7350.0	6450.0	6470.0	959222.0
20260629	8500.0	8950.0	7360.0	7620.0	1551838.0
20260626	8600.0	9690.0	8250.0	8360.0	4493072.0
20260625	8600.0	10130.0	8060.0	8360.0	8905410.0
20260624	7790.0	9330.0	7030.0	8600.0	9907838.0
20260623	9460.0	10650.0	7550.0	7550.0	8417231.0