유안타증권 [003470] KOSPI
4,000 원
전일대비:
▼
70
(-1.72%)
시가
4,095
고가
4,170
저가
4,000
거래량
225,129
거래대금
915 백만
시가총액
7,707 억
52주 최고
8,400
52주 최저
3,570
📈 주가 차트 (최근 20일)
유안타증권
003470
120봉
💬 유안타증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,000 | -70 | -1.72% | 4,095 | 4,170 | 4,000 | 225,129 |
| 2026-10-13 | 4,070 | -25 | -0.61% | 4,060 | 4,085 | 3,975 | 320,595 |
| 2026-10-12 | 4,095 | -125 | -2.96% | 4,240 | 4,240 | 4,085 | 248,065 |
| 2026-10-08 | 4,220 | -35 | -0.82% | 4,260 | 4,260 | 4,200 | 196,902 |
| 2026-10-07 | 4,255 | -50 | -1.16% | 4,330 | 4,330 | 4,255 | 181,323 |
| 2026-10-06 | 4,305 | -45 | -1.03% | 4,350 | 4,405 | 4,305 | 203,519 |
| 2026-10-02 | 4,350 | -20 | -0.46% | 4,360 | 4,380 | 4,305 | 180,855 |
| 2026-10-01 | 4,370 | 15 | 0.34% | 4,355 | 4,400 | 4,315 | 161,513 |
| 2026-09-30 | 4,355 | -10 | -0.23% | 4,370 | 4,375 | 4,340 | 173,022 |
| 2026-09-29 | 4,365 | -35 | -0.80% | 4,400 | 4,400 | 4,315 | 252,130 |
| 2026-09-28 | 4,400 | -10 | -0.23% | 4,425 | 4,440 | 4,350 | 167,976 |
| 2026-09-23 | 4,410 | -40 | -0.90% | 4,450 | 4,465 | 4,370 | 211,961 |
| 2026-09-22 | 4,450 | -85 | -1.87% | 4,555 | 4,630 | 4,415 | 378,005 |
| 2026-09-21 | 4,535 | 90 | 2.02% | 4,485 | 4,560 | 4,430 | 212,218 |
| 2026-09-18 | 4,445 | -150 | -3.26% | 4,620 | 4,660 | 4,440 | 397,798 |
| 2026-09-17 | 4,595 | -40 | -0.86% | 4,630 | 4,655 | 4,580 | 172,198 |
| 2026-09-16 | 4,635 | -105 | -2.22% | 4,735 | 4,735 | 4,575 | 306,800 |
| 2026-09-15 | 4,740 | -25 | -0.52% | 4,760 | 4,810 | 4,700 | 355,292 |
| 2026-09-14 | 4,765 | -15 | -0.31% | 4,735 | 4,800 | 4,695 | 145,450 |
| 2026-09-11 | 4,780 | -35 | -0.73% | 4,750 | 4,810 | 4,725 | 123,713 |