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-monthly2018-10-012026-10-19 12:20:53현대모비스1mo2018-10-01 09:00:00raw225,000원226,000원172,500원190,000원5,748,592
stock-monthly2018-10-012026-10-19 12:20:38삼성전자1mo2018-10-01 09:00:00raw46,450원46,800원40,400원42,400원234,645,485
stock-monthly2018-10-012026-10-19 12:20:40현대자동차1mo2018-10-01 09:00:00raw130,000원130,000원102,500원106,500원12,778,244
stock-monthly2018-10-012026-10-19 12:20:50신한지주1mo2018-10-01 09:00:00raw44,750원46,450원41,800원42,550원25,494,668
stock-monthly2018-10-012026-10-19 12:20:46셀트리온1mo2018-10-01 09:00:00raw297,000원299,500원211,500원217,500원29,574,251
stock-monthly2018-10-012026-10-19 12:20:42NAVER1mo2018-10-01 09:00:00raw718,000원722,000원104,000원114,500원17,025,596
stock-monthly2018-10-012026-10-19 12:20:47POSCO홀딩스1mo2018-10-01 09:00:00raw296,500원300,000원246,000원258,000원6,242,985
stock-monthly2018-10-012026-10-19 12:20:44삼성SDI1mo2018-10-01 09:00:00raw259,500원261,000원214,000원235,500원8,824,050
stock-monthly2018-10-012026-10-19 12:20:39SK하이닉스1mo2018-10-01 09:00:00raw74,300원74,600원62,900원68,200원88,033,736
stock-monthly2018-10-012026-10-19 12:20:49KB금융1mo2018-10-01 09:00:00raw55,000원56,700원46,750원47,400원26,277,673
stock-monthly2018-10-012026-10-19 12:20:56SK1mo2018-10-01 09:00:00raw285,500원293,500원251,500원261,500원1,718,742
stock-monthly2018-10-012026-10-19 12:20:57LG1mo2018-10-01 09:00:00raw72,500원74,100원61,400원66,300원4,888,423
stock-monthly2018-10-012026-10-19 12:20:55삼성물산1mo2018-10-01 09:00:00raw129,000원130,000원104,500원108,500원8,944,040
stock-monthly2018-10-012026-10-19 12:20:58한국전력공사1mo2018-10-01 09:00:00raw29,250원29,550원23,850원27,100원37,546,439
stock-monthly2018-10-012026-10-19 12:21:01SK텔레콤1mo2018-10-01 09:00:00raw282,000원288,000원260,500원268,000원3,988,169
stock-monthly2018-10-012026-10-19 12:20:59케이티1mo2018-10-01 09:00:00raw30,100원30,350원28,250원28,600원14,555,266
stock-monthly2018-11-012026-10-19 12:21:01SK텔레콤1mo2018-11-01 09:00:00raw266,500원291,000원255,000원289,500원3,818,659
stock-monthly2018-11-012026-10-19 12:20:59케이티1mo2018-11-01 09:00:00raw28,650원30,800원28,550원30,500원11,918,823
stock-monthly2018-11-012026-10-19 12:20:51삼성바이오로직스1mo2018-11-01 09:00:00raw388,000원411,500원281,000원334,500원6,144,751
stock-monthly2018-11-012026-10-19 12:20:45LG화학1mo2018-11-01 09:00:00raw350,000원363,500원321,500원345,500원4,842,797
stock-monthly2018-11-012026-10-19 12:20:48기아1mo2018-11-01 09:00:00raw28,300원30,750원27,100원30,500원19,094,252
stock-monthly2018-11-012026-10-19 12:20:54SK이노베이션1mo2018-11-01 09:00:00raw211,500원211,500원190,500원196,500원4,895,958
stock-monthly2018-11-012026-10-19 12:20:38삼성전자1mo2018-11-01 09:00:00raw42,450원45,250원41,750원41,850원205,923,404
stock-monthly2018-11-012026-10-19 12:20:49KB금융1mo2018-11-01 09:00:00raw48,000원49,550원45,900원47,200원26,909,324
stock-monthly2018-11-012026-10-19 12:20:40현대자동차1mo2018-11-01 09:00:00raw106,500원110,500원92,500원107,000원18,634,890
stock-monthly2018-11-012026-10-19 12:20:53현대모비스1mo2018-11-01 09:00:00raw187,000원199,000원165,000원180,500원5,469,734
stock-monthly2018-11-012026-10-19 12:20:42NAVER1mo2018-11-01 09:00:00raw113,500원134,000원104,500원126,500원13,151,670
stock-monthly2018-11-012026-10-19 12:20:44삼성SDI1mo2018-11-01 09:00:00raw239,500원241,000원199,000원206,500원8,557,153
stock-monthly2018-11-012026-10-19 12:20:47POSCO홀딩스1mo2018-11-01 09:00:00raw264,500원276,500원236,000원247,500원6,626,205
stock-monthly2018-11-012026-10-19 12:20:43카카오1mo2018-11-01 09:00:00raw92,000원114,000원91,900원112,500원6,362,718
stock-monthly2018-11-012026-10-19 12:20:46셀트리온1mo2018-11-01 09:00:00raw219,500원251,000원197,000원239,500원25,618,829
stock-monthly2018-11-012026-10-19 12:20:39SK하이닉스1mo2018-11-01 09:00:00raw68,900원74,500원66,100원69,600원67,714,126
stock-monthly2018-11-012026-10-19 12:20:50신한지주1mo2018-11-01 09:00:00raw42,550원43,950원41,150원41,200원19,828,883
stock-monthly2018-11-012026-10-19 12:20:41LG전자1mo2018-11-01 09:00:00raw63,700원74,600원63,400원72,500원14,635,732
stock-monthly2018-11-012026-10-19 12:20:55삼성물산1mo2018-11-01 09:00:00raw108,500원112,000원95,800원102,500원10,161,804
stock-monthly2018-11-012026-10-19 12:20:56SK1mo2018-11-01 09:00:00raw259,500원287,000원253,000원281,500원1,799,540
stock-monthly2018-11-012026-10-19 12:20:57LG1mo2018-11-01 09:00:00raw65,900원73,500원64,600원72,200원4,260,685
stock-monthly2018-11-012026-10-19 12:20:58한국전력공사1mo2018-11-01 09:00:00raw27,150원30,900원26,350원29,700원30,753,924
stock-monthly2018-12-012026-10-19 12:20:57LG1mo2018-12-01 09:00:00raw73,100원75,900원67,000원69,900원4,754,184
stock-monthly2018-12-012026-10-19 12:20:58한국전력공사1mo2018-12-01 09:00:00raw29,850원34,500원29,650원33,100원32,338,673
stock-monthly2018-12-012026-10-19 12:20:56SK1mo2018-12-01 09:00:00raw282,000원284,000원251,000원260,000원1,673,907
stock-monthly2018-12-012026-10-19 12:20:55삼성물산1mo2018-12-01 09:00:00raw104,000원111,500원102,500원105,500원7,365,982
stock-monthly2018-12-012026-10-19 12:21:01SK텔레콤1mo2018-12-01 09:00:00raw289,500원290,000원258,000원269,500원3,478,437
stock-monthly2018-12-012026-10-19 12:20:59케이티1mo2018-12-01 09:00:00raw30,450원31,250원29,350원29,800원12,347,178
stock-monthly2018-12-012026-10-19 12:20:39SK하이닉스1mo2018-12-01 09:00:00raw71,000원71,100원58,100원60,500원59,984,599
stock-monthly2018-12-012026-10-19 12:20:41LG전자1mo2018-12-01 09:00:00raw74,000원74,700원60,600원62,300원13,739,901
stock-monthly2018-12-012026-10-19 12:20:47POSCO홀딩스1mo2018-12-01 09:00:00raw255,500원260,000원240,000원243,000원4,800,921
stock-monthly2018-12-012026-10-19 12:20:48기아1mo2018-12-01 09:00:00raw30,900원34,200원29,600원33,700원16,249,408
stock-monthly2018-12-012026-10-19 12:20:46셀트리온1mo2018-12-01 09:00:00raw244,000원249,000원201,000원222,500원24,685,049
stock-monthly2018-12-012026-10-19 12:20:42NAVER1mo2018-12-01 09:00:00raw130,500원130,500원117,500원122,000원8,068,362
107,475건 중 51–100← 이전2 / 2150 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬