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-monthly2020-06-012026-10-19 12:21:00SK텔레콤1mo2020-06-01 09:00:00raw217,000원233,000원201,000원211,000원6,988,495
stock-monthly2020-06-012026-10-19 12:20:43카카오1mo2020-06-01 09:00:00raw263,500원289,000원247,000원267,500원27,742,274
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 12:20:51삼성바이오로직스1mo2020-06-01 09:00:00raw629,000원863,000원617,000원775,000원7,117,256
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 12:20:49KB금융1mo2020-06-01 09:00:00raw34,200원40,150원33,250원33,950원64,921,629
stock-monthly2020-07-012026-10-19 12:20:50신한지주1mo2020-07-01 09:00:00raw29,100원31,650원28,900원30,100원37,335,821
stock-monthly2020-07-012026-10-19 12:20:42NAVER1mo2020-07-01 09:00:00raw270,000원308,500원260,500원301,000원28,482,049
stock-monthly2020-07-012026-10-19 12:20:45LG화학1mo2020-07-01 09:00:00raw499,000원580,000원487,500원568,000원10,339,294
stock-monthly2020-07-012026-10-19 12:20:46셀트리온1mo2020-07-01 09:00:00raw308,000원339,500원287,000원296,500원24,106,087
stock-monthly2020-07-012026-10-19 12:20:53현대모비스1mo2020-07-01 09:00:00raw194,500원227,500원191,000원205,500원9,279,560
stock-monthly2020-07-012026-10-19 12:20:43카카오1mo2020-07-01 09:00:00raw271,500원368,000원267,500원343,500원30,988,565
stock-monthly2020-07-012026-10-19 12:20:49KB금융1mo2020-07-01 09:00:00raw34,000원37,950원33,850원35,250원42,209,443
stock-monthly2020-07-012026-10-19 12:20:44삼성SDI1mo2020-07-01 09:00:00raw370,000원403,500원364,000원397,500원11,234,188
stock-monthly2020-07-012026-10-19 12:21:00SK텔레콤1mo2020-07-01 09:00:00raw214,500원228,000원207,500원220,500원8,729,265
stock-monthly2020-07-012026-10-19 12:20:51삼성바이오로직스1mo2020-07-01 09:00:00raw775,000원797,000원716,000원733,000원4,428,613
stock-monthly2020-07-012026-10-19 12:20:55삼성물산1mo2020-07-01 09:00:00raw116,500원116,500원104,500원106,000원9,014,397
stock-monthly2020-07-012026-10-19 12:20:38삼성전자1mo2020-07-01 09:00:00raw53,400원60,400원52,100원57,900원437,314,531
stock-monthly2020-07-012026-10-19 12:20:59케이티1mo2020-07-01 09:00:00raw23,550원24,950원23,350원23,800원20,910,987
stock-monthly2020-07-012026-10-19 12:20:39SK하이닉스1mo2020-07-01 09:00:00raw86,800원87,300원82,000원82,800원73,492,751
stock-monthly2020-07-012026-10-19 12:20:40현대자동차1mo2020-07-01 09:00:00raw98,500원130,500원98,000원126,500원50,392,410
stock-monthly2020-07-012026-10-19 12:20:58한국전력공사1mo2020-07-01 09:00:00raw19,600원20,250원18,700원19,100원65,967,723
stock-monthly2020-07-012026-10-19 12:20:56SK1mo2020-07-01 09:00:00raw294,000원308,500원220,500원221,500원17,434,641
stock-monthly2020-07-012026-10-19 12:20:48기아1mo2020-07-01 09:00:00raw32,200원41,350원31,900원40,400원46,600,560
stock-monthly2020-07-012026-10-19 12:20:57LG1mo2020-07-01 09:00:00raw71,400원76,200원67,200원74,000원6,424,714
stock-monthly2020-07-012026-10-19 12:20:47POSCO홀딩스1mo2020-07-01 09:00:00raw176,500원203,000원176,000원193,500원8,142,549
stock-monthly2020-07-012026-10-19 12:20:40LG전자1mo2020-07-01 09:00:00raw64,000원76,700원63,600원70,700원22,883,676
stock-monthly2020-07-012026-10-19 12:20:54SK이노베이션1mo2020-07-01 09:00:00raw134,500원138,500원120,000원127,000원15,023,878
stock-monthly2020-08-012026-10-19 12:20:57LG1mo2020-08-01 09:00:00raw74,100원94,400원73,200원82,700원9,005,403
stock-monthly2020-08-012026-10-19 12:20:47POSCO홀딩스1mo2020-08-01 09:00:00raw193,000원211,000원184,500원184,500원7,123,107
stock-monthly2020-08-012026-10-19 12:20:48기아1mo2020-08-01 09:00:00raw40,250원47,700원38,900원42,450원48,418,912
stock-monthly2020-08-012026-10-19 12:20:40LG전자1mo2020-08-01 09:00:00raw71,300원92,400원71,000원84,200원32,347,566
stock-monthly2020-08-012026-10-19 12:20:54SK이노베이션1mo2020-08-01 09:00:00raw128,000원197,500원126,000원145,000원40,758,591
stock-monthly2020-08-012026-10-19 12:20:51삼성바이오로직스1mo2020-08-01 09:00:00raw728,000원854,000원717,000원778,000원5,099,328
stock-monthly2020-08-012026-10-19 12:20:44삼성SDI1mo2020-08-01 09:00:00raw398,000원509,000원394,000원452,500원15,288,926
stock-monthly2020-08-012026-10-19 12:20:42NAVER1mo2020-08-01 09:00:00raw301,500원347,000원299,000원322,500원21,055,145
stock-monthly2020-08-012026-10-19 12:20:46셀트리온1mo2020-08-01 09:00:00raw294,000원324,000원283,500원297,000원20,928,800
stock-monthly2020-08-012026-10-19 12:20:49KB금융1mo2020-08-01 09:00:00raw35,350원41,500원35,050원36,850원49,392,502
stock-monthly2020-08-012026-10-19 12:20:45LG화학1mo2020-08-01 09:00:00raw578,000원785,000원577,000원740,000원18,722,042
stock-monthly2020-08-012026-10-19 12:20:43카카오1mo2020-08-01 09:00:00raw347,500원420,500원341,500원407,000원28,111,604
stock-monthly2020-08-012026-10-19 12:20:50신한지주1mo2020-08-01 09:00:00raw30,100원34,050원29,550원29,650원45,606,088
stock-monthly2020-08-012026-10-19 12:21:00SK텔레콤1mo2020-08-01 09:00:00raw221,500원251,500원217,000원248,000원14,992,417
stock-monthly2020-08-012026-10-19 12:20:53현대모비스1mo2020-08-01 09:00:00raw208,000원245,000원203,000원224,000원11,248,630
stock-monthly2020-08-012026-10-19 12:20:58한국전력공사1mo2020-08-01 09:00:00raw19,200원22,700원18,950원20,500원112,323,482
stock-monthly2020-08-012026-10-19 12:20:56SK1mo2020-08-01 09:00:00raw221,000원247,500원205,000원214,000원7,161,949
stock-monthly2020-08-012026-10-19 12:20:39SK하이닉스1mo2020-08-01 09:00:00raw82,400원82,600원71,300원75,100원88,408,078
stock-monthly2020-08-012026-10-19 12:20:40현대자동차1mo2020-08-01 09:00:00raw126,500원182,000원123,500원176,500원78,777,457
stock-monthly2020-08-012026-10-19 12:20:55삼성물산1mo2020-08-01 09:00:00raw105,500원130,000원103,500원108,000원17,828,902
stock-monthly2020-08-012026-10-19 12:20:38삼성전자1mo2020-08-01 09:00:00raw57,800원59,900원54,000원54,000원401,697,954
stock-monthly2020-08-012026-10-19 12:20:59케이티1mo2020-08-01 09:00:00raw24,000원25,900원23,500원23,900원27,161,708
109,314건 중 501–550← 이전11 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬