에쓰씨엔지니어링

023960

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
20260828	1022.0	1022.0	982.0	1000.0	31102.0
20260827	961.0	996.0	961.0	990.0	72860.0
20260826	1004.0	1004.0	980.0	998.0	50888.0
20260825	1003.0	1029.0	973.0	1004.0	56648.0
20260824	1014.0	1030.0	988.0	1003.0	66337.0
20260821	1008.0	1018.0	983.0	1014.0	61482.0
20260820	1001.0	1020.0	989.0	1009.0	97214.0
20260819	999.0	1001.0	941.0	1001.0	106075.0
20260818	987.0	1007.0	962.0	999.0	97133.0
20260814	985.0	989.0	974.0	987.0	27463.0
20260813	989.0	1004.0	962.0	985.0	60601.0
20260812	1008.0	1008.0	976.0	989.0	24311.0
20260811	980.0	984.0	940.0	982.0	37328.0
20260810	980.0	1010.0	956.0	980.0	20444.0
20260807	980.0	990.0	971.0	977.0	29450.0
20260806	980.0	988.0	950.0	976.0	27166.0
20260805	1000.0	1000.0	970.0	980.0	38873.0
20260804	919.0	993.0	919.0	974.0	49803.0
20260803	963.0	997.0	950.0	965.0	20670.0
20260731	880.0	954.0	880.0	952.0	32947.0
20260730	921.0	951.0	880.0	888.0	143691.0
20260729	940.0	996.0	892.0	942.0	78845.0
20260728	981.0	985.0	935.0	981.0	90276.0
20260727	1000.0	1017.0	974.0	996.0	36834.0
20260724	998.0	1005.0	940.0	1000.0	73263.0
20260723	998.0	1014.0	982.0	998.0	40360.0
20260722	995.0	1014.0	976.0	998.0	40492.0
20260721	893.0	996.0	893.0	995.0	44563.0
20260720	970.0	1029.0	970.0	974.0	39137.0
20260716	974.0	988.0	951.0	978.0	42404.0
20260715	950.0	1004.0	950.0	974.0	48258.0
20260714	956.0	1013.0	956.0	972.0	104630.0
20260713	1024.0	1083.0	962.0	994.0	82093.0
20260710	1020.0	1024.0	995.0	1013.0	46382.0
20260709	1041.0	1041.0	980.0	994.0	58074.0
20260708	1092.0	1092.0	980.0	989.0	48810.0
20260707	1040.0	1100.0	994.0	1020.0	52823.0
20260706	1031.0	1070.0	1023.0	1040.0	50444.0
20260703	1000.0	1030.0	953.0	1024.0	125016.0
20260702	1024.0	1030.0	950.0	1012.0	155969.0
20260701	958.0	1038.0	958.0	1005.0	58069.0
20260630	1004.0	1015.0	985.0	1012.0	28869.0
20260629	903.0	1020.0	903.0	1013.0	90642.0
20260626	999.0	1002.0	957.0	999.0	110890.0
20260625	1024.0	1055.0	994.0	1003.0	91171.0
20260624	1026.0	1043.0	1004.0	1024.0	75796.0
20260623	1049.0	1049.0	1000.0	1024.0	92364.0
20260622	1086.0	1086.0	1025.0	1049.0	70594.0
20260619	1082.0	1095.0	1022.0	1095.0	107150.0
20260618	1084.0	1091.0	1035.0	1091.0	110317.0
20260617	1100.0	1148.0	1019.0	1091.0	220796.0
20260616	987.0	1219.0	987.0	1061.0	172899.0
20260615	970.0	1003.0	970.0	987.0	75092.0
20260612	944.0	979.0	944.0	969.0	57920.0
20260611	911.0	969.0	911.0	944.0	43166.0
20260610	987.0	988.0	928.0	945.0	93049.0
20260609	905.0	1069.0	905.0	987.0	233935.0
20260608	939.0	939.0	891.0	905.0	147843.0
20260605	970.0	970.0	918.0	940.0	115032.0
20260604	902.0	1003.0	902.0	927.0	118777.0