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-monthly2022-10-012026-10-19 12:20:47POSCO홀딩스1mo2022-10-01 09:00:00raw215,500원258,000원215,000원249,000원7,554,258
stock-monthly2022-11-012026-10-19 12:20:47POSCO홀딩스1mo2022-11-01 09:00:00raw250,000원303,000원247,000원299,500원10,986,070
stock-monthly2022-12-012026-10-19 12:20:47POSCO홀딩스1mo2022-12-01 09:00:00raw304,500원306,500원276,000원276,500원8,156,754
stock-monthly2023-01-012026-10-19 12:20:47POSCO홀딩스1mo2023-01-01 09:00:00raw277,000원315,000원265,500원300,500원7,767,937
stock-monthly2023-02-012026-10-19 12:20:47POSCO홀딩스1mo2023-02-01 09:00:00raw302,000원349,500원293,500원318,000원14,070,434
stock-monthly2023-03-012026-10-19 12:20:47POSCO홀딩스1mo2023-03-01 09:00:00raw325,500원392,000원314,500원368,000원19,258,342
stock-monthly2023-04-012026-10-19 12:20:47POSCO홀딩스1mo2023-04-01 09:00:00raw385,000원436,000원358,000원377,000원43,960,760
stock-monthly2023-05-012026-10-19 12:20:47POSCO홀딩스1mo2023-05-01 09:00:00raw379,000원387,500원356,000원360,000원14,345,086
stock-monthly2023-06-012026-10-19 12:20:46POSCO홀딩스1mo2023-06-01 09:00:00raw361,000원410,500원357,000원388,000원16,961,001
stock-monthly2023-07-012026-10-19 12:20:46POSCO홀딩스1mo2023-07-01 09:00:00raw391,500원764,000원389,500원642,000원66,389,320
stock-monthly2023-08-012026-10-19 12:20:46POSCO홀딩스1mo2023-08-01 09:00:00raw653,000원655,000원525,000원579,000원30,875,155
stock-monthly2023-09-012026-10-19 12:20:46POSCO홀딩스1mo2023-09-01 09:00:00raw576,000원609,000원525,000원535,000원20,082,294
stock-monthly2023-10-012026-10-19 12:20:46POSCO홀딩스1mo2023-10-01 09:00:00raw529,000원532,000원406,000원411,500원21,570,286
stock-monthly2023-11-012026-10-19 12:20:46POSCO홀딩스1mo2023-11-01 09:00:00raw412,500원527,000원399,500원483,000원17,403,309
stock-monthly2023-12-012026-10-19 12:20:46POSCO홀딩스1mo2023-12-01 09:00:00raw483,000원508,000원438,000원499,500원12,871,715
stock-monthly2024-01-012026-10-19 12:20:46POSCO홀딩스1mo2024-01-01 09:00:00raw495,000원496,000원387,000원426,000원13,441,560
stock-monthly2024-02-012026-10-19 12:20:46POSCO홀딩스1mo2024-02-01 09:00:00raw422,500원462,000원417,000원431,500원10,374,109
stock-monthly2024-03-012026-10-19 12:20:46POSCO홀딩스1mo2024-03-01 09:00:00raw434,000원471,000원417,500원422,000원10,192,020
stock-monthly2024-04-012026-10-19 12:20:46POSCO홀딩스1mo2024-04-01 09:00:00raw422,000원424,500원371,000원405,000원9,697,690
stock-monthly2024-05-012026-10-19 12:20:46POSCO홀딩스1mo2024-05-01 09:00:00raw404,000원411,500원367,000원369,000원6,001,325
stock-monthly2024-06-012026-10-19 12:20:46POSCO홀딩스1mo2024-06-01 09:00:00raw370,000원387,500원355,000원363,000원6,601,647
stock-monthly2024-07-012026-10-19 12:20:46POSCO홀딩스1mo2024-07-01 09:00:00raw361,500원397,000원338,000원351,500원9,074,137
stock-monthly2024-08-012026-10-19 12:20:46POSCO홀딩스1mo2024-08-01 09:00:00raw354,000원363,500원309,000원340,000원6,553,678
stock-monthly2024-09-012026-10-19 12:20:46POSCO홀딩스1mo2024-09-01 09:00:00raw342,000원395,500원321,500원385,000원7,209,321
stock-monthly2024-10-012026-10-19 12:20:46POSCO홀딩스1mo2024-10-01 09:00:00raw378,000원381,500원330,000원335,500원5,338,679
stock-monthly2024-11-012026-10-19 12:20:46POSCO홀딩스1mo2024-11-01 09:00:00raw333,500원348,500원274,000원282,500원8,325,555
stock-monthly2024-12-012026-10-19 12:20:46POSCO홀딩스1mo2024-12-01 09:00:00raw287,000원289,000원250,000원253,500원8,197,367
stock-monthly2025-01-012026-10-19 12:20:46POSCO홀딩스1mo2025-01-01 09:00:00raw254,500원272,500원248,500원260,500원5,222,494
stock-monthly2025-02-012026-10-19 12:20:46POSCO홀딩스1mo2025-02-01 09:00:00raw256,500원290,000원227,500원272,500원8,889,675
stock-monthly2025-03-012026-10-19 12:20:46POSCO홀딩스1mo2025-03-01 09:00:00raw274,500원337,000원266,000원278,500원11,173,174
stock-monthly2025-04-012026-10-19 12:20:46POSCO홀딩스1mo2025-04-01 09:00:00raw281,000원284,500원246,000원260,500원6,494,570
stock-monthly2025-05-012026-10-19 12:20:46POSCO홀딩스1mo2025-05-01 09:00:00raw258,000원266,000원230,000원250,000원4,598,589
stock-monthly2025-06-012026-10-19 12:20:46POSCO홀딩스1mo2025-06-01 09:00:00raw245,500원272,500원240,500원261,000원6,328,800
stock-monthly2025-07-012026-10-19 12:20:46POSCO홀딩스1mo2025-07-01 09:00:00raw264,000원342,000원263,000원308,500원11,903,318
stock-monthly2025-08-012026-10-19 12:20:46POSCO홀딩스1mo2025-08-01 09:00:00raw302,500원311,750원283,500원285,500원4,727,035
stock-monthly2025-09-012026-10-19 12:20:46POSCO홀딩스1mo2025-09-01 09:00:00raw283,500원288,500원271,500원276,000원5,157,950
stock-monthly2025-10-012026-10-19 12:20:46POSCO홀딩스1mo2025-10-01 09:00:00raw277,000원331,500원258,500원310,500원8,257,375
stock-monthly2025-11-012026-10-19 12:20:46POSCO홀딩스1mo2025-11-01 09:00:00raw312,000원329,500원295,000원309,500원6,787,089
stock-monthly2025-12-012026-10-19 12:20:46POSCO홀딩스1mo2025-12-01 09:00:00raw311,000원323,000원295,000원305,000원5,430,769
stock-monthly2026-01-012026-10-19 12:20:46POSCO홀딩스1mo2026-01-01 09:00:00raw305,500원390,000원297,000원347,500원18,122,046
stock-monthly2026-02-012026-10-19 12:20:46POSCO홀딩스1mo2026-02-01 09:00:00raw344,000원427,500원337,500원413,000원10,725,933
stock-monthly2026-03-012026-10-19 12:20:46POSCO홀딩스1mo2026-03-01 09:00:00raw403,000원404,000원318,000원332,500원8,680,760
stock-monthly2026-04-012026-10-19 12:20:46POSCO홀딩스1mo2026-04-01 09:00:00raw344,500원482,000원337,000원462,000원10,824,081
stock-monthly2026-05-012026-10-19 12:20:46POSCO홀딩스1mo2026-05-01 09:00:00raw486,000원542,000원405,000원423,500원11,705,834
stock-monthly2026-06-012026-10-19 12:20:46POSCO홀딩스1mo2026-06-01 09:00:00raw418,000원426,000원296,500원317,000원9,258,146
stock-monthly2026-07-012026-10-19 12:20:46POSCO홀딩스1mo2026-07-01 09:00:00raw325,000원326,000원275,000원312,500원7,110,119
stock2026-07-272026-07-27 18:00:02POSCO홀딩스1d2026-07-27 09:00:00raw319,000원322,000원313,500원316,000원201,640
stock2026-07-282026-07-28 18:00:00POSCO홀딩스1d2026-07-28 09:00:00raw309,000원310,000원293,000원299,000원367,586
stock2026-07-292026-07-29 18:00:02POSCO홀딩스1d2026-07-29 09:00:00raw300,000원303,500원275,000원288,500원467,638
stock2026-07-302026-07-31 18:00:01POSCO홀딩스1d2026-07-30 09:00:00raw282,000원305,000원282,000원300,500원485,070
4,661건 중 51–100← 이전2 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬