Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

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

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-monthly2018-08-012026-10-19 12:20:50신한지주1mo2018-08-01 09:00:00raw43,700원43,950원41,200원43,600원19,201,193
stock-monthly2018-08-012026-10-19 12:21:01SK텔레콤1mo2018-08-01 09:00:00raw254,000원265,500원247,000원262,500원3,460,027
stock-monthly2018-08-012026-10-19 12:20:38삼성전자1mo2018-08-01 09:00:00raw46,050원48,450원43,500원48,450원194,108,773
stock-monthly2018-08-012026-10-19 12:20:40현대자동차1mo2018-08-01 09:00:00raw130,000원130,500원122,000원125,000원7,960,303
stock-monthly2018-08-012026-10-19 12:20:59케이티1mo2018-08-01 09:00:00raw28,600원29,650원28,100원28,900원13,943,849
stock-monthly2018-08-012026-10-19 12:20:39SK하이닉스1mo2018-08-01 09:00:00raw85,900원86,400원72,500원83,000원81,485,543
stock-monthly2018-08-012026-10-19 12:20:55삼성물산1mo2018-08-01 09:00:00raw123,500원127,500원119,500원123,000원5,103,536
stock-monthly2018-08-012026-10-19 12:20:45LG화학1mo2018-08-01 09:00:00raw376,500원393,000원351,000원366,000원5,539,195
stock-monthly2018-08-012026-10-19 12:20:42NAVER1mo2018-08-01 09:00:00raw718,000원782,000원715,000원752,000원1,519,656
stock-monthly2018-08-012026-10-19 12:20:46셀트리온1mo2018-08-01 09:00:00raw276,500원289,000원251,500원270,000원13,975,750
stock-monthly2018-08-012026-10-19 12:20:43카카오1mo2018-08-01 09:00:00raw112,500원129,500원111,000원125,000원11,916,271
stock-monthly2018-08-012026-10-19 12:20:44삼성SDI1mo2018-08-01 09:00:00raw230,000원240,000원207,500원236,000원6,511,194
stock-monthly2018-08-012026-10-19 12:20:57LG1mo2018-08-01 09:00:00raw76,400원76,500원69,300원71,500원4,225,450
stock-monthly2018-08-012026-10-19 12:20:49KB금융1mo2018-08-01 09:00:00raw54,200원54,700원49,400원51,700원21,733,876
stock-monthly2018-08-012026-10-19 12:20:51삼성바이오로직스1mo2018-08-01 09:00:00raw374,500원480,000원373,000원463,000원5,063,612
stock-monthly2018-08-012026-10-19 12:20:47POSCO홀딩스1mo2018-08-01 09:00:00raw331,500원342,000원307,000원326,500원4,465,678
stock-monthly2018-08-012026-10-19 12:20:58한국전력공사1mo2018-08-01 09:00:00raw32,750원32,750원30,200원30,500원26,152,952
stock-monthly2018-08-012026-10-19 12:20:54SK이노베이션1mo2018-08-01 09:00:00raw198,500원205,000원186,000원193,000원4,113,854
stock-monthly2018-08-012026-10-19 12:20:41LG전자1mo2018-08-01 09:00:00raw75,500원80,700원70,800원76,800원22,593,457
stock-monthly2018-08-012026-10-19 12:20:48기아1mo2018-08-01 09:00:00raw31,650원32,600원30,950원32,050원13,377,137
stock-monthly2018-08-012026-10-19 12:20:53현대모비스1mo2018-08-01 09:00:00raw229,000원240,500원221,500원224,000원3,027,410
stock-monthly2018-09-012026-10-19 12:20:54SK이노베이션1mo2018-09-01 09:00:00raw192,500원219,500원190,000원215,000원3,589,901
stock-monthly2018-09-012026-10-19 12:20:53현대모비스1mo2018-09-01 09:00:00raw223,500원240,000원217,000원228,000원2,815,800
stock-monthly2018-09-012026-10-19 12:20:51삼성바이오로직스1mo2018-09-01 09:00:00raw468,000원556,000원453,500원534,000원3,142,800
stock-monthly2018-09-012026-10-19 12:20:41LG전자1mo2018-09-01 09:00:00raw76,800원79,200원67,900원71,000원17,469,526
stock-monthly2018-09-012026-10-19 12:20:48기아1mo2018-09-01 09:00:00raw31,900원35,600원31,350원35,100원19,573,161
stock-monthly2018-09-012026-10-19 12:20:47POSCO홀딩스1mo2018-09-01 09:00:00raw323,000원324,500원289,500원294,500원7,183,975
stock-monthly2018-09-012026-10-19 12:20:39SK하이닉스1mo2018-09-01 09:00:00raw82,200원82,800원73,100원73,100원69,483,962
stock-monthly2018-09-012026-10-19 12:20:56SK1mo2018-09-01 09:00:00raw261,500원288,500원258,000원287,000원1,261,038
stock-monthly2018-09-012026-10-19 12:20:55삼성물산1mo2018-09-01 09:00:00raw122,500원132,500원122,000원129,500원17,657,424
stock-monthly2018-09-012026-10-19 12:20:59케이티1mo2018-09-01 09:00:00raw28,800원30,400원28,350원30,150원11,119,436
stock-monthly2018-09-012026-10-19 12:20:50신한지주1mo2018-09-01 09:00:00raw43,600원45,150원41,700원45,000원22,771,013
stock-monthly2018-09-012026-10-19 12:20:40현대자동차1mo2018-09-01 09:00:00raw124,500원137,000원123,500원129,500원8,007,664
stock-monthly2018-09-012026-10-19 12:20:38삼성전자1mo2018-09-01 09:00:00raw48,200원48,300원44,000원46,450원197,984,482
stock-monthly2018-09-012026-10-19 12:21:01SK텔레콤1mo2018-09-01 09:00:00raw261,000원284,000원255,500원282,000원2,865,863
stock-monthly2018-09-012026-10-19 12:20:57LG1mo2018-09-01 09:00:00raw71,100원73,900원69,900원72,600원3,503,219
stock-monthly2018-09-012026-10-19 12:20:42NAVER1mo2018-09-01 09:00:00raw753,000원757,000원712,000원716,000원1,159,506
stock-monthly2018-09-012026-10-19 12:20:46셀트리온1mo2018-09-01 09:00:00raw268,500원311,500원265,000원297,000원12,436,621
stock-monthly2018-09-012026-10-19 12:20:44삼성SDI1mo2018-09-01 09:00:00raw237,500원263,500원235,500원258,500원5,864,988
stock-monthly2018-09-012026-10-19 12:20:43카카오1mo2018-09-01 09:00:00raw125,000원125,500원116,000원119,000원6,019,921
stock-monthly2018-09-012026-10-19 12:20:45LG화학1mo2018-09-01 09:00:00raw365,500원373,000원338,000원365,500원3,873,620
stock-monthly2018-09-012026-10-19 12:20:49KB금융1mo2018-09-01 09:00:00raw51,600원54,500원50,100원54,200원16,204,333
stock-monthly2018-09-012026-10-19 12:20:58한국전력공사1mo2018-09-01 09:00:00raw30,450원30,650원28,650원29,350원19,324,336
stock-monthly2018-10-012026-10-19 12:20:58한국전력공사1mo2018-10-01 09:00:00raw29,250원29,550원23,850원27,100원37,546,439
stock-monthly2018-10-012026-10-19 12:20:49KB금융1mo2018-10-01 09:00:00raw55,000원56,700원46,750원47,400원26,277,673
stock-monthly2018-10-012026-10-19 12:20:44삼성SDI1mo2018-10-01 09:00:00raw259,500원261,000원214,000원235,500원8,824,050
stock-monthly2018-10-012026-10-19 12:20:45LG화학1mo2018-10-01 09:00:00raw365,500원373,000원302,000원347,000원5,469,695
stock-monthly2018-10-012026-10-19 12:20:42NAVER1mo2018-10-01 09:00:00raw718,000원722,000원104,000원114,500원17,025,596
stock-monthly2018-10-012026-10-19 12:20:43카카오1mo2018-10-01 09:00:00raw120,000원123,500원86,000원91,600원9,264,648
107,475건 중 1–50← 이전1 / 2150 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬