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-monthly2021-08-012026-10-19 12:20:48기아1mo2021-08-01 09:00:00raw83,700원87,800원78,600원85,100원32,950,349
stock-monthly2021-08-012026-10-19 12:20:50신한지주1mo2021-08-01 09:00:00raw39,200원39,750원36,800원38,850원28,375,534
stock-monthly2021-08-012026-10-19 12:20:47POSCO홀딩스1mo2021-08-01 09:00:00raw369,500원370,000원306,000원337,000원9,339,567
stock-monthly2021-08-012026-10-19 12:20:49KB금융1mo2021-08-01 09:00:00raw51,200원54,800원50,200원52,900원30,405,705
stock-monthly2021-08-012026-10-19 12:20:51삼성바이오로직스1mo2021-08-01 09:00:00raw898,000원1,047,000원892,000원965,000원3,553,878
stock-monthly2021-08-012026-10-19 12:20:58한국전력공사1mo2021-08-01 09:00:00raw25,000원25,600원23,600원24,000원38,115,509
stock-monthly2021-08-012026-10-19 12:20:39현대자동차1mo2021-08-01 09:00:00raw218,000원225,000원200,000원212,500원14,350,998
stock-monthly2021-08-012026-10-19 12:20:46셀트리온1mo2021-08-01 09:00:00raw255,500원300,500원255,500원293,000원14,594,303
stock-monthly2021-08-012026-10-19 12:20:43카카오1mo2021-08-01 09:00:00raw147,000원155,000원141,000원155,000원54,240,960
stock-monthly2021-08-012026-10-19 12:20:54SK이노베이션1mo2021-08-01 09:00:00raw253,000원256,500원225,500원249,500원13,696,891
stock-monthly2021-08-012026-10-19 12:20:41NAVER1mo2021-08-01 09:00:00raw429,000원453,500원416,500원439,000원12,186,872
stock-monthly2021-08-012026-10-19 12:20:40LG전자1mo2021-08-01 09:00:00raw157,500원162,000원138,000원142,000원17,749,834
stock-monthly2021-08-012026-10-19 12:20:37삼성전자1mo2021-08-01 09:00:00raw79,200원83,300원72,500원76,700원499,862,582
stock-monthly2021-08-012026-10-19 12:20:45LG화학1mo2021-08-01 09:00:00raw848,000원910,000원752,000원758,000원7,264,591
stock-monthly2021-09-012026-10-19 12:20:50신한지주1mo2021-09-01 09:00:00raw39,100원40,500원37,950원40,400원23,986,684
stock-monthly2021-09-012026-10-19 12:20:56SK1mo2021-09-01 09:00:00raw263,000원279,500원257,000원268,000원4,110,743
stock-monthly2021-09-012026-10-19 12:20:47POSCO홀딩스1mo2021-09-01 09:00:00raw332,500원379,500원325,000원330,000원8,096,346
stock-monthly2021-09-012026-10-19 12:20:49KB금융1mo2021-09-01 09:00:00raw53,300원55,800원50,800원55,300원26,175,504
stock-monthly2021-09-012026-10-19 12:20:48기아1mo2021-09-01 09:00:00raw85,500원88,400원78,900원81,200원30,599,575
stock-monthly2021-09-012026-10-19 12:20:51삼성바이오로직스1mo2021-09-01 09:00:00raw966,000원969,000원849,000원874,000원1,280,764
stock-monthly2021-09-012026-10-19 12:20:43카카오1mo2021-09-01 09:00:00raw155,000원157,500원114,000원118,000원122,697,819
stock-monthly2021-09-012026-10-19 12:20:39현대자동차1mo2021-09-01 09:00:00raw214,000원218,500원197,500원200,000원11,799,356
stock-monthly2021-09-012026-10-19 12:20:45LG화학1mo2021-09-01 09:00:00raw763,000원783,000원696,000원776,000원8,250,749
stock-monthly2021-09-012026-10-19 12:20:58한국전력공사1mo2021-09-01 09:00:00raw23,950원25,500원23,100원23,550원43,377,825
stock-monthly2021-09-012026-10-19 12:20:54SK이노베이션1mo2021-09-01 09:00:00raw249,500원269,500원232,000원265,000원10,319,256
stock-monthly2021-09-012026-10-19 12:20:40LG전자1mo2021-09-01 09:00:00raw143,000원154,500원125,000원127,500원22,618,690
stock-monthly2021-09-012026-10-19 12:20:41NAVER1mo2021-09-01 09:00:00raw442,000원454,500원380,000원388,000원16,318,854
stock-monthly2021-09-012026-10-19 12:20:46셀트리온1mo2021-09-01 09:00:00raw293,000원295,500원259,000원259,500원9,851,529
stock-monthly2021-09-012026-10-19 12:20:37삼성전자1mo2021-09-01 09:00:00raw76,700원77,800원73,700원74,100원281,233,337
stock-monthly2021-09-012026-10-19 12:20:55삼성물산1mo2021-09-01 09:00:00raw132,500원134,000원121,000원123,500원5,277,292
stock-monthly2021-09-012026-10-19 12:20:59케이티1mo2021-09-01 09:00:00raw32,650원33,600원32,000원32,600원12,515,974
stock-monthly2021-09-012026-10-19 12:20:57LG1mo2021-09-01 09:00:00raw94,200원98,200원90,000원93,000원3,825,465
stock-monthly2021-09-012026-10-19 12:20:53현대모비스1mo2021-09-01 09:00:00raw277,500원281,500원247,000원253,000원4,776,863
stock-monthly2021-09-012026-10-19 12:21:00SK텔레콤1mo2021-09-01 09:00:00raw301,500원329,000원298,500원324,000원6,012,126
stock-monthly2021-09-012026-10-19 12:20:38SK하이닉스1mo2021-09-01 09:00:00raw106,000원108,500원99,600원103,000원56,629,974
stock-monthly2021-09-012026-10-19 12:20:44삼성SDI1mo2021-09-01 09:00:00raw793,000원795,000원695,000원718,000원5,016,519
stock-monthly2021-10-012026-10-19 12:20:59케이티1mo2021-10-01 09:00:00raw32,350원32,550원30,100원30,500원16,142,606
stock-monthly2021-10-012026-10-19 12:20:57LG1mo2021-10-01 09:00:00raw92,900원97,400원89,900원91,200원3,387,927
stock-monthly2021-10-012026-10-19 12:20:53현대모비스1mo2021-10-01 09:00:00raw253,000원275,000원244,500원252,000원5,068,905
stock-monthly2021-10-012026-10-19 12:20:55삼성물산1mo2021-10-01 09:00:00raw122,500원124,500원113,500원114,000원5,801,647
stock-monthly2021-10-012026-10-19 12:20:56SK1mo2021-10-01 09:00:00raw265,000원268,500원243,000원243,000원2,787,990
stock-monthly2021-10-012026-10-19 12:20:38SK하이닉스1mo2021-10-01 09:00:00raw102,000원108,500원90,500원103,000원60,336,491
stock-monthly2021-10-012026-10-19 12:20:44삼성SDI1mo2021-10-01 09:00:00raw709,000원765,000원654,000원734,000원5,098,650
stock-monthly2021-10-012026-10-19 12:21:00SK텔레콤1mo2021-10-01 09:00:00raw323,500원329,000원293,000원309,500원6,654,391
stock-monthly2021-10-012026-10-19 12:20:47POSCO홀딩스1mo2021-10-01 09:00:00raw329,000원332,500원296,000원296,000원7,259,476
stock-monthly2021-10-012026-10-19 12:20:48기아1mo2021-10-01 09:00:00raw80,600원88,000원74,700원85,100원31,134,462
stock-monthly2021-10-012026-10-19 12:20:50신한지주1mo2021-10-01 09:00:00raw40,150원40,900원38,000원38,250원26,607,352
stock-monthly2021-10-012026-10-19 12:20:54SK이노베이션1mo2021-10-01 09:00:00raw263,000원270,000원242,000원242,500원7,094,812
stock-monthly2021-10-012026-10-19 12:20:45LG화학1mo2021-10-01 09:00:00raw778,000원864,000원722,000원836,000원5,125,775
stock-monthly2021-10-012026-10-19 12:20:42카카오1mo2021-10-01 09:00:00raw118,000원130,500원110,500원125,500원57,516,310
109,337건 중 801–850← 이전17 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬