맥쿼리인프라

088980

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
20260826	9960.0	9960.0	9770.0	9800.0	1099632.0
20260825	9730.0	10020.0	9730.0	9960.0	2238989.0
20260824	9530.0	9800.0	9510.0	9780.0	1428629.0
20260821	9530.0	9570.0	9400.0	9540.0	959440.0
20260820	9450.0	9590.0	9450.0	9530.0	1025361.0
20260819	9440.0	9460.0	9320.0	9430.0	1868399.0
20260818	9690.0	9720.0	9450.0	9480.0	2573478.0
20260814	9640.0	9750.0	9560.0	9690.0	1881794.0
20260813	9910.0	9920.0	9540.0	9610.0	5473946.0
20260812	9970.0	10000.0	9880.0	9890.0	1921921.0
20260811	9980.0	10010.0	9950.0	9980.0	782913.0
20260810	10000.0	10020.0	9920.0	9980.0	1213526.0
20260807	10010.0	10040.0	9980.0	9980.0	806571.0
20260806	9960.0	10040.0	9960.0	10000.0	780230.0
20260805	9900.0	9990.0	9890.0	9970.0	1422307.0
20260804	9970.0	10010.0	9870.0	9880.0	1621227.0
20260803	10100.0	10160.0	9950.0	9970.0	1263840.0
20260731	10010.0	10130.0	9940.0	10110.0	1726004.0
20260730	9940.0	10040.0	9830.0	10010.0	1424285.0
20260729	10000.0	10060.0	9850.0	9930.0	2668296.0
20260728	10120.0	10120.0	9960.0	9990.0	1716496.0
20260727	10000.0	10190.0	10000.0	10130.0	1240505.0
20260724	10050.0	10110.0	10000.0	10010.0	876950.0
20260723	10030.0	10100.0	9990.0	10090.0	1014645.0
20260722	10030.0	10060.0	9980.0	10030.0	918078.0
20260721	10060.0	10100.0	10000.0	10020.0	903622.0
20260720	10150.0	10180.0	10000.0	10040.0	1154459.0
20260716	10150.0	10300.0	10100.0	10190.0	1131966.0
20260715	10110.0	10180.0	10020.0	10150.0	1008111.0
20260714	10050.0	10220.0	10030.0	10110.0	1512942.0
20260713	10220.0	10330.0	10060.0	10070.0	1355759.0
20260710	10010.0	10250.0	10010.0	10230.0	1246842.0
20260709	10010.0	10090.0	10000.0	10030.0	1705722.0
20260708	10080.0	10130.0	9970.0	10000.0	1876811.0
20260707	10060.0	10120.0	9990.0	10090.0	1412019.0
20260706	10130.0	10240.0	10060.0	10110.0	903660.0
20260703	9950.0	10140.0	9940.0	10120.0	1418736.0
20260702	10020.0	10050.0	9920.0	9940.0	2787585.0
20260701	10140.0	10220.0	10010.0	10030.0	2468017.0
20260630	10460.0	10460.0	10170.0	10180.0	3020789.0
20260629	10310.0	10480.0	10300.0	10470.0	2712965.0
20260626	10750.0	10800.0	10590.0	10590.0	3525820.0
20260625	10650.0	10820.0	10650.0	10750.0	2075245.0
20260624	10600.0	10770.0	10550.0	10750.0	2193492.0
20260623	10590.0	10870.0	10580.0	10610.0	2648388.0
20260622	10680.0	10700.0	10565.0	10650.0	2144285.0
20260619	10840.0	10860.0	10650.0	10700.0	3584966.0
20260618	10900.0	10910.0	10820.0	10830.0	2207459.0
20260617	10950.0	10960.0	10840.0	10900.0	2433198.0
20260616	10840.0	10940.0	10800.0	10900.0	2447136.0
20260615	11070.0	11090.0	10940.0	10950.0	2473483.0
20260612	10990.0	11090.0	10950.0	11070.0	2113394.0
20260611	10780.0	10960.0	10740.0	10930.0	2059506.0
20260610	10940.0	10960.0	10700.0	10820.0	3009319.0
20260609	10850.0	11040.0	10800.0	10940.0	1897092.0
20260608	10820.0	10925.0	10660.0	10770.0	2816056.0
20260605	11030.0	11160.0	10950.0	10980.0	2025338.0
20260604	10960.0	11090.0	10930.0	11020.0	1934226.0
20260602	10800.0	11000.0	10700.0	10960.0	3210239.0
20260601	10960.0	10960.0	10800.0	10820.0	3404059.0