삼기에너지솔루션즈

419050

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
20260918	1590.0	1595.0	1552.0	1570.0	282641.0
20260917	1572.0	1592.0	1539.0	1561.0	216901.0
20260916	1594.0	1611.0	1492.0	1552.0	300372.0
20260915	1588.0	1634.0	1551.0	1596.0	401953.0
20260914	1630.0	1654.0	1589.0	1599.0	296204.0
20260911	1658.0	1676.0	1638.0	1655.0	268738.0
20260910	1652.0	1673.0	1634.0	1667.0	277562.0
20260909	1687.0	1690.0	1590.0	1667.0	489164.0
20260908	1662.0	1689.0	1654.0	1663.0	349288.0
20260907	1672.0	1704.0	1652.0	1661.0	544569.0
20260904	1634.0	1714.0	1615.0	1689.0	1878103.0
20260903	1596.0	1715.0	1555.0	1601.0	1832358.0
20260902	1610.0	1632.0	1582.0	1596.0	529203.0
20260901	1584.0	1719.0	1584.0	1634.0	2196397.0
20260831	1582.0	1655.0	1560.0	1583.0	696324.0
20260828	1576.0	1649.0	1559.0	1582.0	771211.0
20260827	1559.0	1612.0	1548.0	1583.0	468586.0
20260826	1565.0	1579.0	1512.0	1558.0	456602.0
20260825	1577.0	1604.0	1513.0	1562.0	1086004.0
20260824	1577.0	1616.0	1545.0	1573.0	598350.0
20260821	1632.0	1632.0	1560.0	1583.0	611088.0
20260820	1658.0	1705.0	1615.0	1622.0	1111744.0
20260819	1665.0	1816.0	1652.0	1658.0	1798845.0
20260818	1791.0	1858.0	1687.0	1725.0	2321232.0
20260814	1857.0	1995.0	1800.0	1804.0	20335371.0
20260813	1543.0	2000.0	1494.0	1838.0	21980454.0
20260812	1542.0	1558.0	1517.0	1542.0	648111.0
20260811	1599.0	1626.0	1533.0	1542.0	1323750.0
20260810	1555.0	1638.0	1540.0	1572.0	1519660.0
20260807	1615.0	1750.0	1540.0	1540.0	12276354.0
20260806	1585.0	1770.0	1515.0	1570.0	14473826.0
20260805	1550.0	1736.0	1515.0	1577.0	19081848.0
20260804	1115.0	1449.0	1109.0	1449.0	2924580.0
20260803	1144.0	1152.0	1042.0	1115.0	290090.0
20260731	1044.0	1117.0	1044.0	1107.0	619992.0
20260730	866.0	1110.0	865.0	1035.0	768671.0
20260729	1179.0	1206.0	1041.0	1080.0	754269.0
20260728	1228.0	1253.0	1161.0	1170.0	513260.0
20260727	1283.0	1308.0	1260.0	1264.0	308352.0
20260724	1358.0	1359.0	1254.0	1262.0	762732.0
20260723	1370.0	1405.0	1348.0	1357.0	548316.0
20260722	1385.0	1481.0	1350.0	1350.0	1026145.0
20260721	1351.0	1405.0	1315.0	1375.0	891241.0
20260720	1450.0	1450.0	1320.0	1356.0	2666998.0
20260716	1549.0	1721.0	1463.0	1463.0	7716603.0
20260715	1550.0	1580.0	1526.0	1555.0	1024165.0
20260714	1605.0	1658.0	1460.0	1496.0	1950054.0
20260713	1701.0	1770.0	1576.0	1595.0	4625144.0
20260710	1610.0	1807.0	1606.0	1686.0	13855803.0
20260709	1570.0	1655.0	1550.0	1592.0	2503153.0
20260708	1615.0	1734.0	1503.0	1548.0	4002249.0
20260707	1681.0	1847.0	1609.0	1615.0	12905411.0
20260706	1735.0	1919.0	1653.0	1703.0	24172359.0
20260703	2100.0	2465.0	1649.0	1735.0	64880957.0
20260702	1496.0	1944.0	1406.0	1944.0	26293095.0
20260701	1470.0	1585.0	1451.0	1496.0	2567652.0
20260630	1628.0	1703.0	1470.0	1470.0	3799606.0
20260629	1525.0	1740.0	1449.0	1620.0	18995448.0
20260626	2150.0	2235.0	1501.0	1540.0	47567810.0
20260625	1742.0	1887.0	1615.0	1887.0	23155424.0