매드업

0039P0

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
20260827	7030.0	7190.0	6770.0	6870.0	326607.0
20260826	7070.0	7170.0	6700.0	6950.0	379091.0
20260825	7280.0	7320.0	6700.0	7070.0	497309.0
20260824	7820.0	8010.0	7130.0	7250.0	658388.0
20260821	8570.0	8940.0	7710.0	7780.0	1921043.0
20260820	8060.0	8850.0	7660.0	8590.0	2634592.0
20260819	7370.0	8280.0	7250.0	8140.0	2676570.0
20260818	8130.0	8240.0	7420.0	7560.0	1297464.0
20260814	9670.0	9740.0	8090.0	8160.0	2914525.0
20260813	8620.0	9440.0	8540.0	9250.0	3790731.0
20260812	8800.0	9290.0	8360.0	8620.0	3208246.0
20260811	9600.0	10000.0	8700.0	9000.0	2004799.0
20260810	9800.0	10200.0	9410.0	9770.0	4335473.0
20260807	10500.0	10670.0	8860.0	9550.0	8814748.0
20260806	7570.0	9940.0	7300.0	9940.0	13031163.0
20260805	7480.0	8360.0	7370.0	7650.0	6733694.0
20260804	7700.0	8160.0	7210.0	7320.0	6922900.0
20260803	6600.0	8190.0	6470.0	7350.0	11912504.0
20260731	6900.0	7700.0	6470.0	6500.0	10501143.0
20260730	6370.0	7280.0	6120.0	6600.0	18661612.0
20260729	4565.0	5920.0	4565.0	5920.0	6042678.0
20260728	4800.0	4990.0	4560.0	4560.0	402418.0
20260727	5010.0	5440.0	4995.0	5040.0	592633.0
20260724	5500.0	5510.0	4950.0	4955.0	699688.0
20260723	5960.0	6130.0	5570.0	5570.0	1596558.0
20260722	5780.0	6490.0	5420.0	5830.0	6516756.0
20260721	5330.0	6560.0	5320.0	5700.0	7242332.0
20260720	4745.0	6150.0	4650.0	5400.0	7787713.0
20260716	5390.0	5690.0	5000.0	5050.0	1457377.0
20260715	6270.0	6405.0	5960.0	6040.0	938529.0
20260714	6600.0	7250.0	5900.0	6030.0	2620906.0
20260713	8210.0	8220.0	6330.0	6480.0	1670122.0
20260710	8390.0	8860.0	7980.0	8020.0	3312103.0
20260709	7650.0	9100.0	7650.0	8230.0	10297187.0
20260708	7700.0	9680.0	7180.0	7600.0	19864281.0
20260707	6830.0	8620.0	5980.0	7450.0	16202241.0
20260706	8150.0	8200.0	6860.0	7030.0	3551627.0
20260703	8280.0	10070.0	7430.0	7770.0	12937168.0
20260702	10830.0	12000.0	8000.0	8000.0	17051655.0
20260701	22250.0	22500.0	10000.0	10080.0	72675668.0