Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafut001a0z6j4cb6qmrq×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-monthly2018-08-012026-10-19 12:20:47POSCO홀딩스1mo2018-08-01 09:00:00raw331,500원342,000원307,000원326,500원4,465,678
stock-monthly2018-09-012026-10-19 12:20:47POSCO홀딩스1mo2018-09-01 09:00:00raw323,000원324,500원289,500원294,500원7,183,975
stock-monthly2018-10-012026-10-19 12:20:47POSCO홀딩스1mo2018-10-01 09:00:00raw296,500원300,000원246,000원258,000원6,242,985
stock-monthly2018-11-012026-10-19 12:20:47POSCO홀딩스1mo2018-11-01 09:00:00raw264,500원276,500원236,000원247,500원6,626,205
stock-monthly2018-12-012026-10-19 12:20:47POSCO홀딩스1mo2018-12-01 09:00:00raw255,500원260,000원240,000원243,000원4,800,921
stock-monthly2019-01-012026-10-19 12:20:47POSCO홀딩스1mo2019-01-01 09:00:00raw244,500원289,000원230,500원274,000원5,720,537
stock-monthly2019-02-012026-10-19 12:20:47POSCO홀딩스1mo2019-02-01 09:00:00raw273,000원279,500원260,000원263,000원4,493,566
stock-monthly2019-03-012026-10-19 12:20:47POSCO홀딩스1mo2019-03-01 09:00:00raw264,000원267,000원245,500원253,000원4,607,397
stock-monthly2019-04-012026-10-19 12:20:47POSCO홀딩스1mo2019-04-01 09:00:00raw254,500원279,000원252,000원255,000원5,309,857
stock-monthly2019-05-012026-10-19 12:20:47POSCO홀딩스1mo2019-05-01 09:00:00raw251,500원256,000원226,000원237,500원5,031,555
stock-monthly2019-06-012026-10-19 12:20:47POSCO홀딩스1mo2019-06-01 09:00:00raw237,500원247,000원231,500원244,500원4,398,549
stock-monthly2019-07-012026-10-19 12:20:47POSCO홀딩스1mo2019-07-01 09:00:00raw247,000원253,500원225,500원225,500원4,313,326
stock-monthly2019-08-012026-10-19 12:20:47POSCO홀딩스1mo2019-08-01 09:00:00raw222,500원226,000원201,500원211,000원4,854,046
stock-monthly2019-09-012026-10-19 12:20:47POSCO홀딩스1mo2019-09-01 09:00:00raw225,500원242,000원208,000원227,000원4,637,774
stock-monthly2019-10-012026-10-19 12:20:47POSCO홀딩스1mo2019-10-01 09:00:00raw226,500원232,500원210,000원211,500원4,636,054
stock-monthly2019-11-012026-10-19 12:20:47POSCO홀딩스1mo2019-11-01 09:00:00raw211,500원236,500원211,000원230,500원5,106,830
stock-monthly2019-12-012026-10-19 12:20:47POSCO홀딩스1mo2019-12-01 09:00:00raw230,500원249,000원226,000원236,500원4,472,560
stock-monthly2020-01-012026-10-19 12:20:47POSCO홀딩스1mo2020-01-01 09:00:00raw236,000원249,000원220,500원221,000원5,296,792
stock-monthly2020-02-012026-10-19 12:20:47POSCO홀딩스1mo2020-02-01 09:00:00raw216,000원225,500원193,000원195,500원5,886,043
stock-monthly2020-03-012026-10-19 12:20:47POSCO홀딩스1mo2020-03-01 09:00:00raw196,500원197,500원133,000원161,000원11,690,528
stock-monthly2020-04-012026-10-19 12:20:47POSCO홀딩스1mo2020-04-01 09:00:00raw159,000원191,500원151,500원184,500원10,744,811
stock-monthly2020-05-012026-10-19 12:20:47POSCO홀딩스1mo2020-05-01 09:00:00raw179,500원188,500원166,500원181,000원9,060,321
stock-monthly2020-06-012026-10-19 12:20:47POSCO홀딩스1mo2020-06-01 09:00:00raw181,500원209,000원174,000원174,000원9,581,733
stock-monthly2020-07-012026-10-19 12:20:47POSCO홀딩스1mo2020-07-01 09:00:00raw176,500원203,000원176,000원193,500원8,142,549
stock-monthly2020-08-012026-10-19 12:20:47POSCO홀딩스1mo2020-08-01 09:00:00raw193,000원211,000원184,500원184,500원7,123,107
stock-monthly2020-09-012026-10-19 12:20:47POSCO홀딩스1mo2020-09-01 09:00:00raw185,500원199,500원183,500원196,000원7,250,124
stock-monthly2020-10-012026-10-19 12:20:47POSCO홀딩스1mo2020-10-01 09:00:00raw196,500원225,500원195,000원208,000원7,811,513
stock-monthly2020-11-012026-10-19 12:20:47POSCO홀딩스1mo2020-11-01 09:00:00raw210,500원249,500원208,500원234,000원7,541,793
stock-monthly2020-12-012026-10-19 12:20:47POSCO홀딩스1mo2020-12-01 09:00:00raw238,000원285,000원237,000원272,000원8,301,202
stock-monthly2021-01-012026-10-19 12:20:47POSCO홀딩스1mo2021-01-01 09:00:00raw272,500원295,500원242,500원245,500원10,236,302
stock-monthly2021-02-012026-10-19 12:20:47POSCO홀딩스1mo2021-02-01 09:00:00raw247,000원285,500원245,000원281,500원7,346,500
stock-monthly2021-03-012026-10-19 12:20:47POSCO홀딩스1mo2021-03-01 09:00:00raw289,000원334,000원283,500원320,000원17,304,226
stock-monthly2021-04-012026-10-19 12:20:47POSCO홀딩스1mo2021-04-01 09:00:00raw320,500원387,000원314,000원364,000원10,051,243
stock-monthly2021-05-012026-10-19 12:20:47POSCO홀딩스1mo2021-05-01 09:00:00raw368,000원413,500원343,500원355,000원11,394,397
stock-monthly2021-06-012026-10-19 12:20:47POSCO홀딩스1mo2021-06-01 09:00:00raw355,500원363,000원332,000원348,000원10,843,848
stock-monthly2021-07-012026-10-19 12:20:47POSCO홀딩스1mo2021-07-01 09:00:00raw346,500원370,000원327,000원366,500원9,709,255
stock-monthly2021-08-012026-10-19 12:20:47POSCO홀딩스1mo2021-08-01 09:00:00raw369,500원370,000원306,000원337,000원9,339,567
stock-monthly2021-09-012026-10-19 12:20:47POSCO홀딩스1mo2021-09-01 09:00:00raw332,500원379,500원325,000원330,000원8,096,346
stock-monthly2021-10-012026-10-19 12:20:47POSCO홀딩스1mo2021-10-01 09:00:00raw329,000원332,500원296,000원296,000원7,259,476
stock-monthly2021-11-012026-10-19 12:20:47POSCO홀딩스1mo2021-11-01 09:00:00raw298,000원305,500원260,000원261,000원8,417,007
stock-monthly2021-12-012026-10-19 12:20:47POSCO홀딩스1mo2021-12-01 09:00:00raw266,500원295,000원263,000원274,500원9,556,765
stock-monthly2022-01-012026-10-19 12:20:47POSCO홀딩스1mo2022-01-01 09:00:00raw277,000원316,000원256,000원265,000원8,345,521
stock-monthly2022-02-012026-10-19 12:20:47POSCO홀딩스1mo2022-02-01 09:00:00raw274,500원292,000원261,000원285,000원5,751,092
stock-monthly2022-03-012026-10-19 12:20:47POSCO홀딩스1mo2022-03-01 09:00:00raw284,500원306,500원275,500원293,000원6,379,149
stock-monthly2022-04-012026-10-19 12:20:47POSCO홀딩스1mo2022-04-01 09:00:00raw289,500원300,000원276,000원289,000원5,225,366
stock-monthly2022-05-012026-10-19 12:20:47POSCO홀딩스1mo2022-05-01 09:00:00raw285,000원298,000원272,000원289,000원4,952,487
stock-monthly2022-06-012026-10-19 12:20:47POSCO홀딩스1mo2022-06-01 09:00:00raw291,500원295,000원229,500원230,500원6,362,003
stock-monthly2022-07-012026-10-19 12:20:47POSCO홀딩스1mo2022-07-01 09:00:00raw234,500원243,000원221,000원242,000원5,123,378
stock-monthly2022-08-012026-10-19 12:20:47POSCO홀딩스1mo2022-08-01 09:00:00raw245,000원266,500원232,500원255,000원6,692,472
stock-monthly2022-09-012026-10-19 12:20:47POSCO홀딩스1mo2022-09-01 09:00:00raw252,500원259,500원211,000원211,000원7,406,481
4,661건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬