에스팀

458350

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	3040.0	3095.0	2945.0	3015.0	22516.0
20260915	2980.0	3115.0	2980.0	3075.0	14737.0
20260914	3085.0	3200.0	3030.0	3070.0	16206.0
20260911	3110.0	3220.0	3060.0	3140.0	23560.0
20260910	3125.0	3215.0	3055.0	3110.0	39848.0
20260909	3150.0	3200.0	3100.0	3130.0	36761.0
20260908	3315.0	3315.0	3120.0	3150.0	53325.0
20260907	3230.0	3300.0	3185.0	3235.0	45519.0
20260904	3350.0	3370.0	3250.0	3330.0	18401.0
20260903	3450.0	3530.0	3340.0	3340.0	21171.0
20260902	3405.0	3470.0	3365.0	3470.0	10534.0
20260901	3345.0	3550.0	3345.0	3405.0	12265.0
20260831	3405.0	3480.0	3315.0	3400.0	15259.0
20260828	3315.0	3450.0	3315.0	3410.0	8647.0
20260827	3415.0	3455.0	3375.0	3400.0	6800.0
20260826	3460.0	3505.0	3390.0	3415.0	6138.0
20260825	3425.0	3480.0	3315.0	3460.0	7584.0
20260824	3500.0	3580.0	3425.0	3490.0	9578.0
20260821	3550.0	3700.0	3350.0	3580.0	26845.0
20260820	3560.0	3790.0	3560.0	3630.0	3683.0
20260819	3515.0	3785.0	3515.0	3640.0	12589.0
20260818	3795.0	3800.0	3635.0	3675.0	9921.0
20260814	3785.0	3880.0	3680.0	3715.0	19700.0
20260813	3810.0	3920.0	3770.0	3785.0	11452.0
20260812	3760.0	3955.0	3760.0	3810.0	25793.0
20260811	3665.0	3820.0	3665.0	3760.0	11076.0
20260810	3640.0	3785.0	3590.0	3745.0	9446.0
20260807	3635.0	3800.0	3585.0	3640.0	7139.0
20260806	3490.0	3840.0	3490.0	3665.0	23690.0
20260805	3535.0	3675.0	3505.0	3550.0	23964.0
20260804	3360.0	3595.0	3360.0	3590.0	14883.0
20260803	3295.0	3505.0	3215.0	3395.0	18615.0
20260731	3115.0	3425.0	3115.0	3370.0	26632.0
20260730	3090.0	3370.0	3080.0	3130.0	29442.0
20260729	3575.0	3770.0	3125.0	3240.0	41813.0
20260728	4075.0	4075.0	3645.0	3670.0	24967.0
20260727	4045.0	4145.0	3990.0	4025.0	17296.0
20260724	4135.0	4135.0	3970.0	4045.0	27173.0
20260723	3870.0	4150.0	3870.0	4125.0	15936.0
20260722	3900.0	4070.0	3900.0	3975.0	14510.0
20260721	3650.0	4000.0	3650.0	3925.0	16485.0
20260720	3705.0	3880.0	3705.0	3795.0	32290.0
20260716	4080.0	4080.0	3850.0	3915.0	46163.0
20260715	3740.0	4260.0	3740.0	4260.0	46730.0
20260714	3830.0	3830.0	3525.0	3720.0	41847.0
20260713	3805.0	4030.0	3610.0	3615.0	49815.0
20260710	3535.0	4000.0	3535.0	3835.0	64999.0
20260709	3950.0	4285.0	3600.0	3645.0	151344.0
20260708	4250.0	4405.0	3985.0	3985.0	75719.0
20260707	4295.0	4490.0	4150.0	4250.0	38350.0
20260706	4390.0	4490.0	4105.0	4245.0	49658.0
20260703	3960.0	4400.0	3960.0	4380.0	77273.0
20260702	4150.0	4205.0	3960.0	3960.0	43826.0
20260701	3985.0	4225.0	3950.0	4150.0	25594.0
20260630	3835.0	4070.0	3795.0	3985.0	44896.0
20260629	3500.0	3945.0	3500.0	3870.0	64530.0
20260626	3905.0	3940.0	3555.0	3585.0	55885.0
20260625	3870.0	4170.0	3870.0	3940.0	25559.0
20260624	3750.0	4195.0	3720.0	3865.0	129540.0
20260623	4365.0	4395.0	3650.0	3780.0	148643.0