두산우

000155

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
20260917	455000.0	472000.0	442500.0	448500.0	20652.0
20260916	430000.0	452000.0	424000.0	448000.0	11144.0
20260915	421000.0	437000.0	413000.0	426000.0	4458.0
20260914	444000.0	444000.0	409000.0	416000.0	4571.0
20260911	443000.0	461000.0	427000.0	448000.0	8814.0
20260910	437500.0	450500.0	421500.0	445500.0	5225.0
20260909	428000.0	449000.0	428000.0	447000.0	8415.0
20260908	423500.0	441500.0	423500.0	429000.0	5700.0
20260907	409500.0	436500.0	409500.0	429500.0	8617.0
20260904	399500.0	404500.0	396000.0	401500.0	3424.0
20260903	407000.0	408000.0	391000.0	399500.0	5785.0
20260902	419500.0	419500.0	401500.0	405000.0	3483.0
20260901	437500.0	437500.0	423000.0	427500.0	2826.0
20260831	426000.0	447000.0	420000.0	440000.0	7309.0
20260828	431500.0	445000.0	425500.0	440000.0	8809.0
20260827	435000.0	443500.0	424500.0	432500.0	6654.0
20260826	411500.0	434500.0	408000.0	432000.0	7322.0
20260825	399000.0	408000.0	380000.0	408000.0	6947.0
20260824	390500.0	403000.0	390500.0	400000.0	3473.0
20260821	403000.0	406000.0	390000.0	395000.0	10690.0
20260820	414500.0	419500.0	399500.0	419000.0	7085.0
20260819	420000.0	420000.0	400000.0	406000.0	6819.0
20260818	439500.0	455000.0	427000.0	430000.0	8050.0
20260814	438000.0	444000.0	424500.0	439500.0	9299.0
20260813	456500.0	456500.0	433500.0	436000.0	11791.0
20260812	427500.0	445000.0	427500.0	437000.0	9467.0
20260811	440000.0	440000.0	421000.0	425000.0	7357.0
20260810	440000.0	452000.0	433000.0	447000.0	8678.0
20260807	442000.0	446000.0	427000.0	436000.0	4447.0
20260806	468500.0	468500.0	433000.0	441000.0	8527.0
20260805	486000.0	486000.0	467500.0	469000.0	6874.0
20260804	454000.0	468000.0	438000.0	464500.0	8584.0
20260803	440000.0	468000.0	435000.0	451500.0	12561.0
20260731	402000.0	439500.0	401500.0	439500.0	22572.0
20260730	381500.0	386500.0	355000.0	365000.0	26114.0
20260729	399000.0	420000.0	349000.0	389000.0	43768.0
20260728	389500.0	400000.0	365500.0	370000.0	10246.0
20260727	422000.0	424000.0	400000.0	418000.0	4729.0
20260724	444000.0	444000.0	413500.0	415000.0	5146.0
20260723	416500.0	442000.0	416500.0	437500.0	5666.0
20260722	425000.0	443000.0	407000.0	414500.0	10474.0
20260721	380500.0	398000.0	369000.0	392500.0	8861.0
20260720	403500.0	403500.0	375500.0	380500.0	10348.0
20260716	426000.0	426000.0	401000.0	415500.0	8896.0
20260715	435000.0	444000.0	415000.0	437500.0	6916.0
20260714	424000.0	424000.0	394000.0	409000.0	14291.0
20260713	465000.0	476000.0	424000.0	424000.0	10355.0
20260710	413500.0	478500.0	413500.0	464000.0	11248.0
20260709	422000.0	442500.0	396500.0	412000.0	9561.0
20260708	438500.0	450500.0	410000.0	422000.0	16400.0
20260707	474000.0	474000.0	432500.0	442000.0	7026.0
20260706	486500.0	501000.0	465500.0	477000.0	4314.0
20260703	490000.0	499000.0	452000.0	486000.0	9109.0
20260702	508000.0	518000.0	485000.0	488500.0	9666.0
20260701	527000.0	535000.0	495000.0	529000.0	13320.0
20260630	512000.0	516000.0	488500.0	506000.0	5768.0
20260629	505000.0	517000.0	475000.0	508000.0	9664.0
20260626	513000.0	521000.0	467500.0	492500.0	18377.0
20260625	517000.0	538000.0	513000.0	520000.0	9781.0
20260624	496500.0	540000.0	496500.0	510000.0	16311.0