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-monthly2020-09-012026-10-19 12:20:43카카오1mo2020-09-01 09:00:00raw413,500원416,000원346,500원364,500원16,674,784
stock-monthly2020-09-012026-10-19 12:20:47POSCO홀딩스1mo2020-09-01 09:00:00raw185,500원199,500원183,500원196,000원7,250,124
stock-monthly2020-09-012026-10-19 12:20:38삼성전자1mo2020-09-01 09:00:00raw54,100원61,300원54,100원58,200원426,302,298
stock-monthly2020-09-012026-10-19 12:20:58한국전력공사1mo2020-09-01 09:00:00raw20,650원21,600원19,700원20,400원56,573,154
stock-monthly2020-09-012026-10-19 12:20:45LG화학1mo2020-09-01 09:00:00raw741,000원774,000원604,000원654,000원18,533,683
stock-monthly2020-09-012026-10-19 12:20:53현대모비스1mo2020-09-01 09:00:00raw225,000원247,500원219,500원230,000원8,860,373
stock-monthly2020-09-012026-10-19 12:20:46셀트리온1mo2020-09-01 09:00:00raw297,000원322,000원249,000원257,500원21,605,684
stock-monthly2020-09-012026-10-19 12:20:40LG전자1mo2020-09-01 09:00:00raw85,100원95,000원82,900원91,700원26,498,140
stock-monthly2020-09-012026-10-19 12:20:39SK하이닉스1mo2020-09-01 09:00:00raw75,200원85,900원74,900원84,000원85,475,318
stock-monthly2020-09-012026-10-19 12:20:50신한지주1mo2020-09-01 09:00:00raw29,600원30,400원27,100원27,600원42,172,854
stock-monthly2020-09-012026-10-19 12:20:54SK이노베이션1mo2020-09-01 09:00:00raw145,500원164,500원133,500원139,000원17,875,742
stock-monthly2020-09-012026-10-19 12:20:39현대자동차1mo2020-09-01 09:00:00raw178,500원191,500원165,500원178,500원51,843,561
stock-monthly2020-09-012026-10-19 12:20:51삼성바이오로직스1mo2020-09-01 09:00:00raw775,000원802,000원665,000원690,000원2,383,742
stock-monthly2020-09-012026-10-19 12:20:48기아1mo2020-09-01 09:00:00raw42,500원50,200원41,250원46,900원43,744,240
stock-monthly2020-09-012026-10-19 12:21:00SK텔레콤1mo2020-09-01 09:00:00raw246,000원248,500원229,500원238,000원5,961,664
stock-monthly2020-09-012026-10-19 12:20:42NAVER1mo2020-09-01 09:00:00raw322,500원339,500원282,000원296,500원17,195,161
stock-monthly2020-09-012026-10-19 12:20:44삼성SDI1mo2020-09-01 09:00:00raw453,000원463,000원406,000원433,500원8,024,976
stock-monthly2020-09-012026-10-19 12:20:49KB금융1mo2020-09-01 09:00:00raw36,650원39,150원36,500원37,550원32,399,308
stock-monthly2020-09-012026-10-19 12:20:59케이티1mo2020-09-01 09:00:00raw23,800원23,950원22,250원22,950원18,238,726
stock-monthly2020-09-012026-10-19 12:20:57LG1mo2020-09-01 09:00:00raw82,300원84,700원71,900원74,100원6,265,305
stock-monthly2020-09-012026-10-19 12:20:56SK1mo2020-09-01 09:00:00raw213,500원221,000원189,000원198,500원4,389,034
stock-monthly2020-09-012026-10-19 12:20:55삼성물산1mo2020-09-01 09:00:00raw107,500원116,500원102,000원105,000원10,384,167
stock-monthly2020-10-012026-10-19 12:20:57LG1mo2020-10-01 09:00:00raw75,000원77,800원67,800원67,800원4,558,405
stock-monthly2020-10-012026-10-19 12:20:59케이티1mo2020-10-01 09:00:00raw22,900원23,200원22,000원22,100원16,250,493
stock-monthly2020-10-012026-10-19 12:20:56SK1mo2020-10-01 09:00:00raw199,500원211,500원181,000원182,500원2,764,816
stock-monthly2020-10-012026-10-19 12:20:55삼성물산1mo2020-10-01 09:00:00raw105,000원126,000원101,500원110,500원20,328,732
stock-monthly2020-10-012026-10-19 12:20:43카카오1mo2020-10-01 09:00:00raw360,500원387,000원324,500원330,000원10,080,252
stock-monthly2020-10-012026-10-19 12:20:37삼성전자1mo2020-10-01 09:00:00raw57,500원61,500원56,600원56,600원327,557,687
stock-monthly2020-10-012026-10-19 12:20:47POSCO홀딩스1mo2020-10-01 09:00:00raw196,500원225,500원195,000원208,000원7,811,513
stock-monthly2020-10-012026-10-19 12:20:58한국전력공사1mo2020-10-01 09:00:00raw20,550원22,250원19,900원19,950원57,407,676
stock-monthly2020-10-012026-10-19 12:20:53현대모비스1mo2020-10-01 09:00:00raw229,500원255,000원214,000원225,500원10,470,889
stock-monthly2020-10-012026-10-19 12:20:50신한지주1mo2020-10-01 09:00:00raw27,350원32,000원27,300원30,350원59,786,924
stock-monthly2020-10-012026-10-19 12:20:51삼성바이오로직스1mo2020-10-01 09:00:00raw697,000원728,000원624,000원682,000원2,187,767
stock-monthly2020-10-012026-10-19 12:20:45LG화학1mo2020-10-01 09:00:00raw670,000원698,000원605,000원611,000원8,768,134
stock-monthly2020-10-012026-10-19 12:20:46셀트리온1mo2020-10-01 09:00:00raw259,000원276,000원233,500원241,000원13,419,974
stock-monthly2020-10-012026-10-19 12:20:44삼성SDI1mo2020-10-01 09:00:00raw433,500원454,000원406,500원442,000원6,046,931
stock-monthly2020-10-012026-10-19 12:20:38SK하이닉스1mo2020-10-01 09:00:00raw83,000원90,900원79,900원79,900원61,986,245
stock-monthly2020-10-012026-10-19 12:20:54SK이노베이션1mo2020-10-01 09:00:00raw140,000원150,000원125,000원125,500원6,803,213
stock-monthly2020-10-012026-10-19 12:20:48기아1mo2020-10-01 09:00:00raw47,450원53,900원43,150원50,500원56,221,966
stock-monthly2020-10-012026-10-19 12:20:49KB금융1mo2020-10-01 09:00:00raw37,200원43,000원37,200원40,100원38,596,203
stock-monthly2020-10-012026-10-19 12:21:00SK텔레콤1mo2020-10-01 09:00:00raw239,000원243,500원214,000원214,000원5,630,992
stock-monthly2020-10-012026-10-19 12:20:39현대자동차1mo2020-10-01 09:00:00raw183,000원188,500원156,500원164,500원42,203,538
stock-monthly2020-10-012026-10-19 12:20:42NAVER1mo2020-10-01 09:00:00raw297,500원307,500원280,500원290,000원13,770,718
stock-monthly2020-10-012026-10-19 12:20:40LG전자1mo2020-10-01 09:00:00raw91,000원98,900원83,400원84,000원17,223,356
stock-monthly2020-11-012026-10-19 12:20:44삼성SDI1mo2020-11-01 09:00:00raw447,500원563,000원427,000원533,000원12,128,551
stock-monthly2020-11-012026-10-19 12:20:51삼성바이오로직스1mo2020-11-01 09:00:00raw691,000원833,000원682,000원786,000원3,559,210
stock-monthly2020-11-012026-10-19 12:20:53현대모비스1mo2020-11-01 09:00:00raw227,000원252,000원224,500원244,000원8,618,582
stock-monthly2020-11-012026-10-19 12:20:45LG화학1mo2020-11-01 09:00:00raw609,000원833,000원588,000원800,000원11,489,532
stock-monthly2020-11-012026-10-19 12:20:50신한지주1mo2020-11-01 09:00:00raw30,600원35,000원30,500원32,200원71,729,728
stock-monthly2020-11-012026-10-19 12:20:38SK하이닉스1mo2020-11-01 09:00:00raw80,200원102,000원79,200원97,500원74,701,046
109,337건 중 551–600← 이전12 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬