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-monthly2020-04-012026-10-19 12:20:40현대자동차1mo2020-04-01 09:00:00raw88,500원103,500원83,000원93,600원41,304,577
stock-monthly2020-04-012026-10-19 12:20:56SK1mo2020-04-01 09:00:00raw163,500원191,500원155,500원182,000원4,495,994
stock-monthly2020-04-012026-10-19 12:20:39SK하이닉스1mo2020-04-01 09:00:00raw82,100원86,700원76,500원83,700원91,942,271
stock-monthly2020-04-012026-10-19 12:20:44삼성SDI1mo2020-04-01 09:00:00raw240,000원305,000원222,000원286,000원16,283,734
stock-monthly2020-04-012026-10-19 12:20:58한국전력공사1mo2020-04-01 09:00:00raw19,000원24,800원18,500원23,850원76,739,588
stock-monthly2020-04-012026-10-19 12:20:50신한지주1mo2020-04-01 09:00:00raw28,500원31,450원25,850원30,550원47,835,609
stock-monthly2020-04-012026-10-19 12:20:45LG화학1mo2020-04-01 09:00:00raw305,000원376,500원280,000원376,500원10,337,323
stock-monthly2020-04-012026-10-19 12:20:49KB금융1mo2020-04-01 09:00:00raw33,450원35,950원30,550원34,750원53,407,678
stock-monthly2020-04-012026-10-19 12:21:00SK텔레콤1mo2020-04-01 09:00:00raw177,500원220,000원173,000원211,500원7,141,342
stock-monthly2020-04-012026-10-19 12:20:43카카오1mo2020-04-01 09:00:00raw156,000원188,500원149,000원184,000원16,596,491
stock-monthly2020-04-012026-10-19 12:20:47POSCO홀딩스1mo2020-04-01 09:00:00raw159,000원191,500원151,500원184,500원10,744,811
stock-monthly2020-04-012026-10-19 12:20:54SK이노베이션1mo2020-04-01 09:00:00raw85,100원102,500원81,400원98,300원19,795,895
stock-monthly2020-05-012026-10-19 12:20:43카카오1mo2020-05-01 09:00:00raw181,500원279,500원180,000원263,500원33,007,591
stock-monthly2020-05-012026-10-19 12:20:54SK이노베이션1mo2020-05-01 09:00:00raw99,900원129,000원93,000원118,500원17,847,837
stock-monthly2020-05-012026-10-19 12:20:49KB금융1mo2020-05-01 09:00:00raw33,650원35,200원30,800원34,000원52,428,817
stock-monthly2020-05-012026-10-19 12:20:47POSCO홀딩스1mo2020-05-01 09:00:00raw179,500원188,500원166,500원181,000원9,060,321
stock-monthly2020-05-012026-10-19 12:21:00SK텔레콤1mo2020-05-01 09:00:00raw207,000원218,500원203,500원216,000원5,186,311
stock-monthly2020-05-012026-10-19 12:20:50신한지주1mo2020-05-01 09:00:00raw29,900원31,250원28,150원30,150원40,435,937
stock-monthly2020-05-012026-10-19 12:20:45LG화학1mo2020-05-01 09:00:00raw361,000원416,000원330,000원390,500원11,089,158
stock-monthly2020-05-012026-10-19 12:20:57LG1mo2020-05-01 09:00:00raw60,000원65,300원59,600원63,100원5,986,163
stock-monthly2020-05-012026-10-19 12:20:46셀트리온1mo2020-05-01 09:00:00raw208,000원222,000원200,500원213,500원13,340,734
stock-monthly2020-05-012026-10-19 12:20:59케이티1mo2020-05-01 09:00:00raw24,350원25,650원23,150원24,350원20,027,348
stock-monthly2020-05-012026-10-19 12:20:55삼성물산1mo2020-05-01 09:00:00raw103,000원110,500원97,700원99,100원9,049,653
stock-monthly2020-05-012026-10-19 12:20:48기아1mo2020-05-01 09:00:00raw29,550원34,650원28,500원34,250원42,944,226
stock-monthly2020-05-012026-10-19 12:20:51삼성바이오로직스1mo2020-05-01 09:00:00raw566,000원645,000원555,000원622,000원4,396,928
stock-monthly2020-05-012026-10-19 12:20:41LG전자1mo2020-05-01 09:00:00raw54,000원60,000원53,400원59,300원15,009,500
stock-monthly2020-05-012026-10-19 12:20:42NAVER1mo2020-05-01 09:00:00raw198,500원246,000원193,500원226,000원21,720,941
stock-monthly2020-05-012026-10-19 12:20:38삼성전자1mo2020-05-01 09:00:00raw48,900원51,200원47,200원50,700원374,264,673
stock-monthly2020-05-012026-10-19 12:20:53현대모비스1mo2020-05-01 09:00:00raw168,500원200,500원167,000원198,000원5,867,741
stock-monthly2020-05-012026-10-19 12:20:56SK1mo2020-05-01 09:00:00raw176,500원271,000원175,500원239,000원10,201,645
stock-monthly2020-05-012026-10-19 12:20:58한국전력공사1mo2020-05-01 09:00:00raw23,100원23,500원21,050원21,600원55,017,955
stock-monthly2020-05-012026-10-19 12:20:40현대자동차1mo2020-05-01 09:00:00raw91,100원99,600원90,500원98,000원29,451,686
stock-monthly2020-05-012026-10-19 12:20:39SK하이닉스1mo2020-05-01 09:00:00raw82,900원86,500원79,200원81,500원83,525,536
stock-monthly2020-05-012026-10-19 12:20:44삼성SDI1mo2020-05-01 09:00:00raw277,500원393,500원275,500원359,000원14,652,159
stock-monthly2020-06-012026-10-19 12:20:58한국전력공사1mo2020-06-01 09:00:00raw21,650원22,900원18,950원19,500원60,226,330
stock-monthly2020-06-012026-10-19 12:20:40현대자동차1mo2020-06-01 09:00:00raw98,000원115,000원97,000원97,700원35,327,068
stock-monthly2020-06-012026-10-19 12:20:39SK하이닉스1mo2020-06-01 09:00:00raw82,100원93,000원82,000원85,100원91,590,220
stock-monthly2020-06-012026-10-19 12:20:56SK1mo2020-06-01 09:00:00raw240,000원332,000원233,500원291,000원25,314,521
stock-monthly2020-06-012026-10-19 12:20:44삼성SDI1mo2020-06-01 09:00:00raw361,000원399,000원348,500원363,500원15,644,002
stock-monthly2020-06-012026-10-19 12:20:43카카오1mo2020-06-01 09:00:00raw263,500원289,000원247,000원267,500원27,742,274
stock-monthly2020-06-012026-10-19 12:20:54SK이노베이션1mo2020-06-01 09:00:00raw123,500원138,500원106,500원131,000원21,121,685
stock-monthly2020-06-012026-10-19 12:20:50신한지주1mo2020-06-01 09:00:00raw30,300원37,850원28,750원28,750원61,112,243
stock-monthly2020-06-012026-10-19 12:21:00SK텔레콤1mo2020-06-01 09:00:00raw217,000원233,000원201,000원211,000원6,988,495
stock-monthly2020-06-012026-10-19 12:20:45LG화학1mo2020-06-01 09:00:00raw391,000원520,000원389,500원490,500원15,173,513
stock-monthly2020-06-012026-10-19 12:20:47POSCO홀딩스1mo2020-06-01 09:00:00raw181,500원209,000원174,000원174,000원9,581,733
stock-monthly2020-06-012026-10-19 12:20:49KB금융1mo2020-06-01 09:00:00raw34,200원40,150원33,250원33,950원64,921,629
stock-monthly2020-06-012026-10-19 12:20:57LG1mo2020-06-01 09:00:00raw63,000원79,100원62,900원71,200원8,617,382
stock-monthly2020-06-012026-10-19 12:20:38삼성전자1mo2020-06-01 09:00:00raw50,800원57,000원49,900원52,800원517,439,261
stock-monthly2020-06-012026-10-19 12:20:48기아1mo2020-06-01 09:00:00raw33,900원38,250원31,900원32,050원43,714,732
stock-monthly2020-06-012026-10-19 12:20:53현대모비스1mo2020-06-01 09:00:00raw196,000원230,000원183,500원192,000원8,344,962
109,290건 중 451–500← 이전10 / 2186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬