대신증권우

003545

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	20200.0	20350.0	20100.0	20350.0	14441.0
20260827	20450.0	20450.0	20150.0	20150.0	44304.0
20260826	20300.0	20500.0	20250.0	20450.0	30748.0
20260825	20100.0	20450.0	20000.0	20350.0	31467.0
20260824	20350.0	20400.0	20050.0	20050.0	23737.0
20260821	20300.0	20400.0	20100.0	20250.0	19585.0
20260820	20100.0	20400.0	20050.0	20400.0	23884.0
20260819	20200.0	20300.0	19990.0	20050.0	42702.0
20260818	20950.0	20950.0	20400.0	20450.0	33061.0
20260814	20450.0	21000.0	20350.0	20950.0	56266.0
20260813	20600.0	20900.0	20300.0	20450.0	42152.0
20260812	20500.0	20700.0	20400.0	20500.0	57830.0
20260811	20000.0	20300.0	20000.0	20050.0	19137.0
20260810	20050.0	20100.0	19850.0	20000.0	28294.0
20260807	20050.0	20150.0	19860.0	19960.0	53639.0
20260806	20200.0	20350.0	20000.0	20050.0	26559.0
20260805	20000.0	20250.0	19980.0	20200.0	48549.0
20260804	19660.0	19870.0	19550.0	19860.0	38245.0
20260803	19640.0	19760.0	19430.0	19640.0	37051.0
20260731	19400.0	19720.0	19130.0	19660.0	105106.0
20260730	18500.0	19230.0	18350.0	18990.0	50954.0
20260729	18990.0	19180.0	18250.0	18610.0	209122.0
20260728	19680.0	19690.0	18910.0	18980.0	173826.0
20260727	19690.0	20000.0	19620.0	19740.0	73725.0
20260724	19530.0	19870.0	19530.0	19690.0	72573.0
20260723	19620.0	19960.0	19620.0	19820.0	48159.0
20260722	19600.0	19930.0	19600.0	19620.0	43337.0
20260721	19410.0	19640.0	19350.0	19540.0	44457.0
20260720	19800.0	19800.0	19300.0	19410.0	85595.0
20260716	19860.0	19990.0	19670.0	19900.0	52119.0
20260715	20100.0	20200.0	19860.0	19860.0	48593.0
20260714	19970.0	20250.0	19700.0	19840.0	82045.0
20260713	20450.0	20600.0	19750.0	19970.0	63991.0
20260710	19980.0	20550.0	19960.0	20450.0	47080.0
20260709	19920.0	20050.0	19660.0	19770.0	60703.0
20260708	20050.0	20350.0	19830.0	19920.0	61094.0
20260707	20550.0	20550.0	19910.0	20150.0	42475.0
20260706	20400.0	20850.0	20200.0	20550.0	44068.0
20260703	19680.0	20400.0	19660.0	20300.0	59776.0
20260702	19920.0	19940.0	19500.0	19620.0	53373.0
20260701	19670.0	19940.0	19630.0	19940.0	32431.0
20260630	20000.0	20000.0	19610.0	19650.0	43122.0
20260629	19300.0	19860.0	19190.0	19860.0	57676.0
20260626	19490.0	19500.0	19040.0	19240.0	115923.0
20260625	19650.0	20100.0	19480.0	19480.0	91704.0
20260624	19510.0	19740.0	19360.0	19590.0	72089.0
20260623	19910.0	20050.0	19400.0	19440.0	104282.0
20260622	20050.0	20200.0	19840.0	19910.0	72970.0
20260619	20350.0	20550.0	20000.0	20050.0	83669.0
20260618	20700.0	20750.0	20250.0	20350.0	69480.0
20260617	21100.0	21100.0	20750.0	20850.0	56883.0
20260616	20550.0	21200.0	20550.0	21100.0	86432.0
20260615	20450.0	20800.0	20450.0	20600.0	64243.0
20260612	20300.0	20700.0	20300.0	20300.0	82265.0
20260611	19910.0	20200.0	19760.0	20050.0	46930.0
20260610	20050.0	20150.0	19570.0	20000.0	65877.0
20260609	19570.0	20100.0	19480.0	20050.0	60731.0
20260608	19920.0	20150.0	19370.0	19380.0	179923.0
20260605	20650.0	20800.0	20200.0	20350.0	84259.0
20260604	20350.0	20650.0	20000.0	20450.0	105074.0