마키나락스

477850

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	24750.0	27200.0	24550.0	24600.0	1153426.0
20260827	25600.0	26450.0	24350.0	24600.0	524545.0
20260826	24000.0	26300.0	23350.0	25200.0	1577010.0
20260825	26500.0	27000.0	22600.0	24400.0	1570050.0
20260824	27800.0	28350.0	26450.0	26750.0	859758.0
20260821	27150.0	29350.0	25700.0	27550.0	2184626.0
20260820	24850.0	28650.0	23800.0	27900.0	2645734.0
20260819	25550.0	27950.0	25000.0	26500.0	1188140.0
20260818	28500.0	28500.0	26500.0	26700.0	862389.0
20260814	29300.0	30100.0	26800.0	28550.0	1315424.0
20260813	29800.0	30300.0	28000.0	28600.0	1549163.0
20260812	31150.0	33100.0	29300.0	30000.0	1893388.0
20260811	32000.0	32750.0	29550.0	31150.0	1403171.0
20260810	30250.0	34350.0	30200.0	32850.0	4342968.0
20260807	30600.0	32350.0	28100.0	29050.0	2180246.0
20260806	30800.0	33450.0	28750.0	31900.0	9083929.0
20260805	24800.0	29800.0	23850.0	29800.0	4593593.0
20260804	21600.0	23900.0	21150.0	22950.0	2616171.0
20260803	20500.0	20900.0	19480.0	20000.0	920860.0
20260731	20950.0	22300.0	19990.0	19990.0	1400002.0
20260730	23500.0	24500.0	19450.0	19500.0	1496303.0
20260729	24000.0	26300.0	21550.0	23950.0	2580803.0
20260728	25800.0	28250.0	22800.0	23500.0	2989841.0
20260727	25500.0	29150.0	24750.0	26750.0	3198983.0
20260724	23200.0	26050.0	22450.0	24250.0	3111367.0
20260723	23300.0	25000.0	22750.0	23450.0	2226859.0
20260722	20100.0	23950.0	19210.0	22600.0	4456026.0
20260721	21350.0	21700.0	19020.0	19660.0	1513978.0
20260720	24000.0	24800.0	20750.0	21200.0	1876690.0
20260716	29150.0	30050.0	25900.0	26200.0	1147690.0
20260715	28950.0	31350.0	28100.0	30150.0	2949452.0
20260714	25150.0	29150.0	22900.0	27950.0	3696021.0
20260713	29500.0	32000.0	24250.0	24600.0	1948613.0
20260710	30400.0	32350.0	28600.0	29600.0	3084271.0
20260709	26800.0	31400.0	26750.0	29650.0	5712687.0
20260708	24000.0	30300.0	23350.0	27100.0	7894689.0
20260707	29000.0	30000.0	22800.0	24500.0	4966524.0
20260706	24500.0	30400.0	22800.0	30400.0	6599131.0
20260703	21750.0	25500.0	19520.0	23400.0	10222167.0
20260702	17000.0	21300.0	16930.0	21300.0	4276080.0
20260701	16760.0	16770.0	15410.0	16410.0	401880.0
20260630	18310.0	18950.0	16100.0	16740.0	504114.0
20260629	18400.0	18700.0	17150.0	18210.0	620929.0
20260626	16430.0	19850.0	15910.0	18400.0	3333062.0
20260625	14320.0	17850.0	14150.0	16430.0	1843177.0
20260624	13750.0	14480.0	13420.0	14050.0	308925.0
20260623	15230.0	15790.0	13510.0	13750.0	550848.0
20260622	15230.0	16370.0	15110.0	15490.0	627768.0
20260619	18780.0	19000.0	16240.0	16550.0	818286.0
20260618	20000.0	22450.0	18910.0	19070.0	1222975.0
20260617	19900.0	21200.0	19010.0	20050.0	764556.0
20260616	22400.0	22550.0	19740.0	19850.0	828715.0
20260615	19350.0	24300.0	19350.0	22100.0	3112387.0
20260612	20250.0	21300.0	18900.0	18900.0	617778.0
20260611	19410.0	20950.0	18670.0	20100.0	428563.0
20260610	21250.0	22000.0	19950.0	20150.0	486946.0
20260609	22600.0	23400.0	21100.0	21900.0	654739.0
20260608	24200.0	24750.0	21800.0	22150.0	893734.0
20260605	29300.0	34350.0	26450.0	26700.0	5492430.0
20260604	25350.0	28100.0	25350.0	26450.0	740296.0