유안타증권우

003475

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	4240.0	4265.0	4205.0	4265.0	5982.0
20260827	4310.0	4310.0	4195.0	4245.0	19401.0
20260826	4260.0	4320.0	4220.0	4305.0	9812.0
20260825	4170.0	4270.0	4145.0	4265.0	11801.0
20260824	4190.0	4240.0	4140.0	4180.0	12612.0
20260821	4190.0	4195.0	4115.0	4190.0	18024.0
20260820	4160.0	4260.0	4160.0	4205.0	20306.0
20260819	4245.0	4245.0	4137.0	4160.0	20258.0
20260818	4460.0	4460.0	4215.0	4245.0	26351.0
20260814	4300.0	4390.0	4295.0	4365.0	20246.0
20260813	4380.0	4410.0	4275.0	4295.0	24818.0
20260812	4350.0	4390.0	4330.0	4355.0	23141.0
20260811	4305.0	4350.0	4290.0	4345.0	21306.0
20260810	4250.0	4310.0	4250.0	4310.0	18260.0
20260807	4220.0	4255.0	4185.0	4235.0	13313.0
20260806	4220.0	4265.0	4180.0	4215.0	16576.0
20260805	4160.0	4235.0	4160.0	4220.0	27640.0
20260804	4110.0	4195.0	4105.0	4140.0	9293.0
20260803	4120.0	4175.0	4075.0	4095.0	11734.0
20260731	3930.0	4145.0	3930.0	4145.0	37177.0
20260730	3850.0	3985.0	3845.0	3920.0	48098.0
20260729	3910.0	4040.0	3720.0	3870.0	107826.0
20260728	4180.0	4180.0	3965.0	4000.0	55463.0
20260727	4225.0	4275.0	4185.0	4210.0	28627.0
20260724	4190.0	4280.0	4130.0	4220.0	32565.0
20260723	4115.0	4230.0	4105.0	4230.0	18389.0
20260722	4125.0	4195.0	4100.0	4120.0	17822.0
20260721	4080.0	4175.0	4015.0	4105.0	23707.0
20260720	3850.0	4235.0	3850.0	4080.0	34497.0
20260716	4265.0	4275.0	4190.0	4275.0	21688.0
20260715	4190.0	4295.0	4180.0	4270.0	43187.0
20260714	4185.0	4200.0	4090.0	4175.0	28453.0
20260713	4310.0	4365.0	4190.0	4190.0	53319.0
20260710	4200.0	4350.0	4190.0	4310.0	38675.0
20260709	4180.0	4220.0	4130.0	4195.0	30507.0
20260708	4205.0	4260.0	4115.0	4175.0	19141.0
20260707	4325.0	4345.0	4150.0	4210.0	17447.0
20260706	4275.0	4400.0	4260.0	4320.0	29277.0
20260703	4150.0	4270.0	4080.0	4260.0	38079.0
20260702	4155.0	4195.0	4045.0	4145.0	28936.0
20260701	4075.0	4205.0	4075.0	4165.0	28794.0
20260630	4105.0	4170.0	4010.0	4090.0	18946.0
20260629	3885.0	4200.0	3855.0	4100.0	22229.0
20260626	3980.0	3980.0	3840.0	3890.0	55419.0
20260625	4000.0	4090.0	3970.0	3985.0	42008.0
20260624	3990.0	4015.0	3940.0	3960.0	33263.0
20260623	4095.0	4105.0	3980.0	3990.0	42419.0
20260622	4150.0	4150.0	4040.0	4095.0	24595.0
20260619	4290.0	4295.0	4085.0	4145.0	31527.0
20260618	4380.0	4380.0	4245.0	4295.0	34600.0
20260617	4350.0	4385.0	4280.0	4375.0	20212.0
20260616	4325.0	4370.0	4160.0	4340.0	39799.0
20260615	4275.0	4385.0	4275.0	4320.0	21693.0
20260612	4100.0	4270.0	4100.0	4240.0	41910.0
20260611	3985.0	4065.0	3940.0	4065.0	20862.0
20260610	4035.0	4090.0	3950.0	4020.0	62262.0
20260609	3895.0	4055.0	3895.0	4030.0	19138.0
20260608	4025.0	4025.0	3845.0	3885.0	50451.0
20260605	4065.0	4080.0	3980.0	4030.0	34666.0
20260604	4070.0	4215.0	4035.0	4045.0	115865.0