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-monthly2022-10-012026-10-19 12:20:56SK1mo2022-10-01 09:00:00raw196,500원214,000원192,500원214,000원2,391,869
stock-monthly2022-11-012026-10-19 12:20:56SK1mo2022-11-01 09:00:00raw214,000원229,000원203,500원219,000원2,780,828
stock-monthly2022-12-012026-10-19 12:20:56SK1mo2022-12-01 09:00:00raw221,500원222,000원189,000원189,000원2,400,368
stock-monthly2023-01-012026-10-19 12:20:56SK1mo2023-01-01 09:00:00raw188,500원206,000원178,500원198,100원2,235,498
stock-monthly2023-02-012026-10-19 12:20:56SK1mo2023-02-01 09:00:00raw198,400원202,500원177,500원178,600원3,283,993
stock-monthly2023-03-012026-10-19 12:20:56SK1mo2023-03-01 09:00:00raw177,600원184,600원162,300원172,500원3,933,647
stock-monthly2023-04-012026-10-19 12:20:56SK1mo2023-04-01 09:00:00raw172,800원177,000원159,900원162,500원2,921,920
stock-monthly2023-05-012026-10-19 12:20:56SK1mo2023-05-01 09:00:00raw162,600원175,700원161,200원167,800원2,660,955
stock-monthly2023-06-012026-10-19 12:20:56SK1mo2023-06-01 09:00:00raw168,800원176,200원146,500원148,700원3,651,794
stock-monthly2023-07-012026-10-19 12:20:56SK1mo2023-07-01 09:00:00raw149,900원157,400원139,500원152,800원3,526,717
stock-monthly2023-08-012026-10-19 12:20:56SK1mo2023-08-01 09:00:00raw153,500원158,900원138,700원144,500원2,712,367
stock-monthly2023-09-012026-10-19 12:20:56SK1mo2023-09-01 09:00:00raw145,700원154,400원144,500원146,200원1,973,765
stock-monthly2023-10-012026-10-19 12:20:56SK1mo2023-10-01 09:00:00raw144,900원163,100원134,700원142,000원3,389,835
stock-monthly2023-11-012026-10-19 12:20:56SK1mo2023-11-01 09:00:00raw145,000원167,500원143,800원163,600원3,090,204
stock-monthly2023-12-012026-10-19 12:20:56SK1mo2023-12-01 09:00:00raw163,500원178,200원163,500원178,000원2,212,787
stock-monthly2024-01-012026-10-19 12:20:56SK1mo2024-01-01 09:00:00raw176,900원184,800원150,300원183,500원3,138,446
stock-monthly2024-02-012026-10-19 12:20:56SK1mo2024-02-01 09:00:00raw182,600원212,000원180,900원191,800원6,033,679
stock-monthly2024-03-012026-10-19 12:20:56SK1mo2024-03-01 09:00:00raw192,400원199,100원178,300원178,600원3,076,981
stock-monthly2024-04-012026-10-19 12:20:56SK1mo2024-04-01 09:00:00raw179,900원181,600원153,400원166,000원2,659,002
stock-monthly2024-05-012026-10-19 12:20:56SK1mo2024-05-01 09:00:00raw164,800원180,900원143,200원176,200원7,338,018
stock-monthly2024-06-012026-10-19 12:20:56SK1mo2024-06-01 09:00:00raw176,200원195,700원150,800원158,300원14,277,024
stock-monthly2024-07-012026-10-19 12:20:56SK1mo2024-07-01 09:00:00raw158,400원160,900원142,000원149,900원4,031,628
stock-monthly2024-08-012026-10-19 12:20:56SK1mo2024-08-01 09:00:00raw148,500원150,000원128,400원143,200원2,751,964
stock-monthly2024-09-012026-10-19 12:20:56SK1mo2024-09-01 09:00:00raw143,600원158,400원134,200원153,200원2,871,341
stock-monthly2024-10-012026-10-19 12:20:56SK1mo2024-10-01 09:00:00raw151,000원156,600원145,200원148,200원2,078,569
stock-monthly2024-11-012026-10-19 12:20:55SK1mo2024-11-01 09:00:00raw146,800원153,200원133,500원136,600원2,114,922
stock-monthly2024-12-012026-10-19 12:20:55SK1mo2024-12-01 09:00:00raw138,600원143,200원127,600원131,500원2,284,074
stock-monthly2025-01-012026-10-19 12:20:55SK1mo2025-01-01 09:00:00raw131,600원149,500원130,700원148,100원1,703,668
stock-monthly2025-02-012026-10-19 12:20:55SK1mo2025-02-01 09:00:00raw144,400원153,500원137,900원143,800원1,833,658
stock-monthly2025-03-012026-10-19 12:20:55SK1mo2025-03-01 09:00:00raw142,100원143,500원129,400원129,600원2,358,526
stock-monthly2025-04-012026-10-19 12:20:55SK1mo2025-04-01 09:00:00raw130,300원133,800원114,800원132,400원2,668,143
stock-monthly2025-05-012026-10-19 12:20:55SK1mo2025-05-01 09:00:00raw130,100원170,000원130,100원163,700원3,886,792
stock-monthly2025-06-012026-10-19 12:20:55SK1mo2025-06-01 09:00:00raw162,100원209,500원161,100원204,500원8,502,002
stock-monthly2025-07-012026-10-19 12:20:55SK1mo2025-07-01 09:00:00raw214,500원241,500원192,600원203,000원8,188,310
stock-monthly2025-08-012026-10-19 12:20:55SK1mo2025-08-01 09:00:00raw199,600원209,500원176,900원207,000원3,600,073
stock-monthly2025-09-012026-10-19 12:20:55SK1mo2025-09-01 09:00:00raw204,000원241,500원200,500원210,000원4,623,821
stock-monthly2025-10-012026-10-19 12:20:55SK1mo2025-10-01 09:00:00raw211,000원256,000원206,000원248,500원5,139,076
stock-monthly2025-11-012026-10-19 12:20:55SK1mo2025-11-01 09:00:00raw249,000원285,000원230,500원265,500원5,566,926
stock-monthly2025-12-012026-10-19 12:20:55SK1mo2025-12-01 09:00:00raw263,500원274,500원243,000원256,500원3,100,723
stock-monthly2026-01-012026-10-19 12:20:55SK1mo2026-01-01 09:00:00raw256,500원339,500원252,000원333,500원5,293,473
stock-monthly2026-02-012026-10-19 12:20:55SK1mo2026-02-01 09:00:00raw325,000원424,000원297,000원401,000원5,116,623
stock-monthly2026-03-012026-10-19 12:20:55SK1mo2026-03-01 09:00:00raw391,500원406,000원298,000원301,000원6,029,496
stock-monthly2026-04-012026-10-19 12:20:55SK1mo2026-04-01 09:00:00raw314,500원438,500원303,500원425,000원3,496,255
stock-monthly2026-05-012026-10-19 12:20:55SK1mo2026-05-01 09:00:00raw437,500원719,000원435,000원676,000원5,629,717
stock-monthly2026-06-012026-10-19 12:20:55SK1mo2026-06-01 09:00:00raw661,000원883,000원535,000원834,000원6,995,484
stock-monthly2026-07-012026-10-19 12:20:55SK1mo2026-07-01 09:00:00raw842,000원854,000원450,000원557,000원6,107,008
stock2026-07-272026-07-27 18:00:02SK1d2026-07-27 09:00:00raw642,000원642,000원609,000원623,000원155,413
stock2026-07-282026-07-28 18:00:01SK1d2026-07-28 09:00:00raw581,000원583,000원521,000원541,000원289,124
stock2026-07-292026-07-30 18:00:02SK1d2026-07-29 09:00:00raw532,000원552,000원450,000원489,000원410,372
stock2026-07-302026-07-30 18:00:02SK1d2026-07-30 09:00:00raw482,500원508,000원458,500원468,500원237,112
4,660건 중 51–100← 이전2 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬