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-monthly2021-01-012026-10-19 12:20:38SK하이닉스1mo2021-01-01 09:00:00raw124,500원140,000원120,500원122,500원127,672,304
stock-monthly2021-01-012026-10-19 12:20:37삼성전자1mo2021-01-01 09:00:00raw81,000원96,800원80,200원82,000원765,471,247
stock-monthly2021-01-012026-10-19 12:20:40LG전자1mo2021-01-01 09:00:00raw136,500원193,000원135,000원153,000원108,208,823
stock-monthly2021-01-012026-10-19 12:20:51삼성바이오로직스1mo2021-01-01 09:00:00raw819,000원883,000원775,000원793,000원4,351,896
stock-monthly2021-01-012026-10-19 12:20:50신한지주1mo2021-01-01 09:00:00raw32,050원34,500원30,650원30,650원75,186,844
stock-monthly2021-01-012026-10-19 12:20:53현대모비스1mo2021-01-01 09:00:00raw260,500원405,000원260,000원317,500원28,057,355
stock-monthly2021-01-012026-10-19 12:20:44삼성SDI1mo2021-01-01 09:00:00raw660,000원816,000원640,000원734,000원12,902,960
stock-monthly2021-01-012026-10-19 12:20:47POSCO홀딩스1mo2021-01-01 09:00:00raw272,500원295,500원242,500원245,500원10,236,302
stock-monthly2021-01-012026-10-19 12:20:54SK이노베이션1mo2021-01-01 09:00:00raw203,000원318,500원199,500원280,000원45,271,392
stock-monthly2021-01-012026-10-19 12:20:59케이티1mo2021-01-01 09:00:00raw24,050원24,950원23,550원23,950원44,958,123
stock-monthly2021-02-012026-10-19 12:20:40LG전자1mo2021-02-01 09:00:00raw153,500원177,000원146,000원146,500원48,703,745
stock-monthly2021-02-012026-10-19 12:20:53현대모비스1mo2021-02-01 09:00:00raw314,500원365,000원302,000원303,000원13,276,972
stock-monthly2021-02-012026-10-19 12:20:44삼성SDI1mo2021-02-01 09:00:00raw730,000원818,000원668,000원674,000원7,180,771
stock-monthly2021-02-012026-10-19 12:20:47POSCO홀딩스1mo2021-02-01 09:00:00raw247,000원285,500원245,000원281,500원7,346,500
stock-monthly2021-02-012026-10-19 12:20:59케이티1mo2021-02-01 09:00:00raw23,850원27,350원23,800원26,000원41,226,916
stock-monthly2021-02-012026-10-19 12:20:50신한지주1mo2021-02-01 09:00:00raw30,500원34,100원30,450원32,950원42,831,137
stock-monthly2021-02-012026-10-19 12:20:51삼성바이오로직스1mo2021-02-01 09:00:00raw801,000원834,000원745,000원750,000원1,746,124
stock-monthly2021-02-012026-10-19 12:20:54SK이노베이션1mo2021-02-01 09:00:00raw287,500원327,500원255,500원260,500원32,557,042
stock-monthly2021-02-012026-10-19 12:20:55삼성물산1mo2021-02-01 09:00:00raw129,000원137,500원120,000원121,500원12,335,839
stock-monthly2021-02-012026-10-19 12:20:57LG1mo2021-02-01 09:00:00raw98,500원114,500원93,500원93,900원9,857,921
stock-monthly2021-02-012026-10-19 12:20:38SK하이닉스1mo2021-02-01 09:00:00raw121,000원149,500원118,000원141,500원101,827,542
stock-monthly2021-02-012026-10-19 12:20:45LG화학1mo2021-02-01 09:00:00raw923,000원1,043,000원825,000원831,000원8,013,276
stock-monthly2021-02-012026-10-19 12:20:39현대자동차1mo2021-02-01 09:00:00raw229,000원253,000원224,500원237,000원30,116,099
stock-monthly2021-02-012026-10-19 12:20:46셀트리온1mo2021-02-01 09:00:00raw334,000원383,000원282,000원297,500원26,279,940
stock-monthly2021-02-012026-10-19 12:20:56SK1mo2021-02-01 09:00:00raw312,000원339,500원259,000원262,500원8,213,389
stock-monthly2021-02-012026-10-19 12:20:58한국전력공사1mo2021-02-01 09:00:00raw22,850원24,550원22,500원22,700원63,811,600
stock-monthly2021-02-012026-10-19 12:20:41NAVER1mo2021-02-01 09:00:00raw346,500원405,500원341,500원375,000원20,088,953
stock-monthly2021-02-012026-10-19 12:20:49KB금융1mo2021-02-01 09:00:00raw40,550원46,300원40,450원43,800원41,082,655
stock-monthly2021-02-012026-10-19 12:20:48기아1mo2021-02-01 09:00:00raw83,500원102,000원74,300원79,400원177,155,652
stock-monthly2021-02-012026-10-19 12:21:00SK텔레콤1mo2021-02-01 09:00:00raw241,500원259,000원241,000원247,500원7,193,340
stock-monthly2021-02-012026-10-19 12:20:43카카오1mo2021-02-01 09:00:00raw436,000원519,000원425,000원488,000원14,329,717
stock-monthly2021-02-012026-10-19 12:20:37삼성전자1mo2021-02-01 09:00:00raw81,700원86,400원81,000원82,500원432,953,240
stock-monthly2021-03-012026-10-19 12:20:38SK하이닉스1mo2021-03-01 09:00:00raw149,000원150,500원130,500원132,500원105,431,089
stock-monthly2021-03-012026-10-19 12:20:45LG화학1mo2021-03-01 09:00:00raw863,000원975,000원770,000원805,000원11,116,178
stock-monthly2021-03-012026-10-19 12:20:39현대자동차1mo2021-03-01 09:00:00raw244,500원249,000원211,000원218,000원23,179,604
stock-monthly2021-03-012026-10-19 12:20:46셀트리온1mo2021-03-01 09:00:00raw302,500원334,500원280,500원324,500원14,240,954
stock-monthly2021-03-012026-10-19 12:20:41NAVER1mo2021-03-01 09:00:00raw389,000원410,000원350,000원377,000원22,731,223
stock-monthly2021-03-012026-10-19 12:20:56SK1mo2021-03-01 09:00:00raw270,000원285,000원238,000원282,000원7,808,405
stock-monthly2021-03-012026-10-19 12:20:49KB금융1mo2021-03-01 09:00:00raw44,250원56,200원44,100원56,200원57,804,719
stock-monthly2021-03-012026-10-19 12:20:48기아1mo2021-03-01 09:00:00raw81,600원88,600원76,400원82,900원82,843,012
stock-monthly2021-03-012026-10-19 12:20:58한국전력공사1mo2021-03-01 09:00:00raw22,950원25,100원22,600원23,150원71,907,250
stock-monthly2021-03-012026-10-19 12:21:00SK텔레콤1mo2021-03-01 09:00:00raw250,500원278,500원242,000원275,000원7,052,935
stock-monthly2021-03-012026-10-19 12:20:43카카오1mo2021-03-01 09:00:00raw499,000원505,000원434,500원498,000원12,100,222
stock-monthly2021-03-012026-10-19 12:20:37삼성전자1mo2021-03-01 09:00:00raw85,100원85,300원80,600원81,400원387,612,356
stock-monthly2021-03-012026-10-19 12:20:51삼성바이오로직스1mo2021-03-01 09:00:00raw757,000원772,000원679,000원748,000원1,696,806
stock-monthly2021-03-012026-10-19 12:20:59케이티1mo2021-03-01 09:00:00raw26,250원28,650원25,700원28,250원30,929,530
stock-monthly2021-03-012026-10-19 12:20:44삼성SDI1mo2021-03-01 09:00:00raw696,000원710,000원613,000원660,000원9,507,485
stock-monthly2021-03-012026-10-19 12:20:54SK이노베이션1mo2021-03-01 09:00:00raw268,000원276,500원198,000원219,000원22,482,492
stock-monthly2021-03-012026-10-19 12:20:50신한지주1mo2021-03-01 09:00:00raw33,400원37,650원32,950원37,450원61,259,520
stock-monthly2021-03-012026-10-19 12:20:53현대모비스1mo2021-03-01 09:00:00raw308,500원316,000원278,000원292,000원9,068,651
109,337건 중 651–700← 이전14 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬