Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

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

법인 = cmrrzafwo002j0z6jk940v7fk×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-monthly2018-08-012026-10-19 12:20:56SK1mo2018-08-01 09:00:00raw262,500원270,000원250,500원263,000원1,577,084
stock-monthly2018-09-012026-10-19 12:20:56SK1mo2018-09-01 09:00:00raw261,500원288,500원258,000원287,000원1,261,038
stock-monthly2018-10-012026-10-19 12:20:56SK1mo2018-10-01 09:00:00raw285,500원293,500원251,500원261,500원1,718,742
stock-monthly2018-11-012026-10-19 12:20:56SK1mo2018-11-01 09:00:00raw259,500원287,000원253,000원281,500원1,799,540
stock-monthly2018-12-012026-10-19 12:20:56SK1mo2018-12-01 09:00:00raw282,000원284,000원251,000원260,000원1,673,907
stock-monthly2019-01-012026-10-19 12:20:56SK1mo2019-01-01 09:00:00raw261,000원270,000원244,000원263,500원2,423,680
stock-monthly2019-02-012026-10-19 12:20:56SK1mo2019-02-01 09:00:00raw261,500원288,000원257,500원272,500원1,887,010
stock-monthly2019-03-012026-10-19 12:20:56SK1mo2019-03-01 09:00:00raw278,000원287,000원261,000원270,500원1,681,663
stock-monthly2019-04-012026-10-19 12:20:56SK1mo2019-04-01 09:00:00raw270,500원278,000원253,000원256,500원2,278,272
stock-monthly2019-05-012026-10-19 12:20:56SK1mo2019-05-01 09:00:00raw254,000원259,500원226,500원231,500원2,126,174
stock-monthly2019-06-012026-10-19 12:20:56SK1mo2019-06-01 09:00:00raw229,500원242,000원227,000원232,000원1,424,587
stock-monthly2019-07-012026-10-19 12:20:56SK1mo2019-07-01 09:00:00raw233,000원234,500원218,000원221,000원1,762,801
stock-monthly2019-08-012026-10-19 12:20:56SK1mo2019-08-01 09:00:00raw218,000원219,000원189,000원200,000원3,116,467
stock-monthly2019-09-012026-10-19 12:20:56SK1mo2019-09-01 09:00:00raw196,500원218,500원196,000원204,000원2,166,197
stock-monthly2019-10-012026-10-19 12:20:56SK1mo2019-10-01 09:00:00raw205,500원264,000원205,000원258,500원4,653,267
stock-monthly2019-11-012026-10-19 12:20:56SK1mo2019-11-01 09:00:00raw258,500원278,000원255,500원257,500원4,608,222
stock-monthly2019-12-012026-10-19 12:20:56SK1mo2019-12-01 09:00:00raw256,000원264,500원248,500원262,000원2,667,085
stock-monthly2020-01-012026-10-19 12:20:56SK1mo2020-01-01 09:00:00raw262,500원263,000원230,000원235,500원2,577,732
stock-monthly2020-02-012026-10-19 12:20:56SK1mo2020-02-01 09:00:00raw232,500원243,500원190,500원192,000원3,532,993
stock-monthly2020-03-012026-10-19 12:20:56SK1mo2020-03-01 09:00:00raw192,000원202,000원102,500원167,500원8,454,269
stock-monthly2020-04-012026-10-19 12:20:56SK1mo2020-04-01 09:00:00raw163,500원191,500원155,500원182,000원4,495,994
stock-monthly2020-05-012026-10-19 12:20:56SK1mo2020-05-01 09:00:00raw176,500원271,000원175,500원239,000원10,201,645
stock-monthly2020-06-012026-10-19 12:20:56SK1mo2020-06-01 09:00:00raw240,000원332,000원233,500원291,000원25,314,521
stock-monthly2020-07-012026-10-19 12:20:56SK1mo2020-07-01 09:00:00raw294,000원308,500원220,500원221,500원17,434,641
stock-monthly2020-08-012026-10-19 12:20:56SK1mo2020-08-01 09:00:00raw221,000원247,500원205,000원214,000원7,161,949
stock-monthly2020-09-012026-10-19 12:20:56SK1mo2020-09-01 09:00:00raw213,500원221,000원189,000원198,500원4,389,034
stock-monthly2020-10-012026-10-19 12:20:56SK1mo2020-10-01 09:00:00raw199,500원211,500원181,000원182,500원2,764,816
stock-monthly2020-11-012026-10-19 12:20:56SK1mo2020-11-01 09:00:00raw181,000원227,000원179,500원211,500원6,583,303
stock-monthly2020-12-012026-10-19 12:20:56SK1mo2020-12-01 09:00:00raw213,000원256,500원213,000원240,500원7,922,774
stock-monthly2021-01-012026-10-19 12:20:56SK1mo2021-01-01 09:00:00raw241,000원360,500원240,000원311,000원19,626,589
stock-monthly2021-02-012026-10-19 12:20:56SK1mo2021-02-01 09:00:00raw312,000원339,500원259,000원262,500원8,213,389
stock-monthly2021-03-012026-10-19 12:20:56SK1mo2021-03-01 09:00:00raw270,000원285,000원238,000원282,000원7,808,405
stock-monthly2021-04-012026-10-19 12:20:56SK1mo2021-04-01 09:00:00raw285,000원308,000원272,000원276,000원7,228,805
stock-monthly2021-05-012026-10-19 12:20:56SK1mo2021-05-01 09:00:00raw275,000원291,500원260,500원265,000원4,004,638
stock-monthly2021-06-012026-10-19 12:20:56SK1mo2021-06-01 09:00:00raw265,000원293,000원265,000원282,500원4,429,406
stock-monthly2021-07-012026-10-19 12:20:56SK1mo2021-07-01 09:00:00raw282,500원284,000원266,500원268,000원2,685,602
stock-monthly2021-08-012026-10-19 12:20:56SK1mo2021-08-01 09:00:00raw268,000원283,000원256,000원263,500원4,582,601
stock-monthly2021-09-012026-10-19 12:20:56SK1mo2021-09-01 09:00:00raw263,000원279,500원257,000원268,000원4,110,743
stock-monthly2021-10-012026-10-19 12:20:56SK1mo2021-10-01 09:00:00raw265,000원268,500원243,000원243,000원2,787,990
stock-monthly2021-11-012026-10-19 12:20:56SK1mo2021-11-01 09:00:00raw244,000원264,000원230,500원259,500원6,702,313
stock-monthly2021-12-012026-10-19 12:20:56SK1mo2021-12-01 09:00:00raw259,500원271,500원248,500원251,000원3,490,457
stock-monthly2022-01-012026-10-19 12:20:56SK1mo2022-01-01 09:00:00raw252,500원260,000원203,500원218,500원3,210,319
stock-monthly2022-02-012026-10-19 12:20:56SK1mo2022-02-01 09:00:00raw222,500원231,000원217,000원227,500원2,296,252
stock-monthly2022-03-012026-10-19 12:20:56SK1mo2022-03-01 09:00:00raw228,000원253,000원222,000원242,000원3,289,868
stock-monthly2022-04-012026-10-19 12:20:56SK1mo2022-04-01 09:00:00raw240,500원271,500원239,000원268,000원2,847,776
stock-monthly2022-05-012026-10-19 12:20:56SK1mo2022-05-01 09:00:00raw264,500원270,500원233,000원248,000원4,184,869
stock-monthly2022-06-012026-10-19 12:20:56SK1mo2022-06-01 09:00:00raw245,000원251,000원214,000원215,000원2,479,197
stock-monthly2022-07-012026-10-19 12:20:56SK1mo2022-07-01 09:00:00raw217,500원223,000원202,500원220,000원2,307,955
stock-monthly2022-08-012026-10-19 12:20:56SK1mo2022-08-01 09:00:00raw219,500원239,500원213,000원233,000원2,692,032
stock-monthly2022-09-012026-10-19 12:20:56SK1mo2022-09-01 09:00:00raw230,500원231,500원191,500원192,000원2,139,374
4,660건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬