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-monthly2018-12-012026-10-19 12:20:44삼성SDI1mo2018-12-01 09:00:00raw211,500원226,500원201,000원219,000원6,947,999
stock-monthly2018-12-012026-10-19 12:20:49KB금융1mo2018-12-01 09:00:00raw47,950원49,250원44,200원46,500원23,581,671
stock-monthly2018-12-012026-10-19 12:20:43카카오1mo2018-12-01 09:00:00raw114,500원117,500원98,000원103,000원6,189,345
stock-monthly2018-12-012026-10-19 12:20:38삼성전자1mo2018-12-01 09:00:00raw42,750원43,400원38,100원38,700원250,506,995
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 12:20:48기아1mo2018-12-01 09:00:00raw30,900원34,200원29,600원33,700원16,249,408
stock-monthly2018-12-012026-10-19 12:20:53현대모비스1mo2018-12-01 09:00:00raw183,000원207,000원174,000원190,000원4,346,949
stock-monthly2018-12-012026-10-19 12:20:51삼성바이오로직스1mo2018-12-01 09:00:00raw334,500원420,000원334,500원386,500원5,294,645
stock-monthly2018-12-012026-10-19 12:20:42NAVER1mo2018-12-01 09:00:00raw130,500원130,500원117,500원122,000원8,068,362
stock-monthly2018-12-012026-10-19 12:20:41LG전자1mo2018-12-01 09:00:00raw74,000원74,700원60,600원62,300원13,739,901
stock-monthly2019-01-012026-10-19 12:20:38삼성전자1mo2019-01-01 09:00:00raw39,400원47,050원36,850원46,150원301,783,852
stock-monthly2019-01-012026-10-19 12:20:43카카오1mo2019-01-01 09:00:00raw103,500원107,000원98,500원99,300원7,256,378
stock-monthly2019-01-012026-10-19 12:20:53현대모비스1mo2019-01-01 09:00:00raw190,500원226,500원183,000원225,000원5,451,788
stock-monthly2019-01-012026-10-19 12:20:51삼성바이오로직스1mo2019-01-01 09:00:00raw389,500원410,000원372,000원399,000원2,883,302
stock-monthly2019-01-012026-10-19 12:20:39SK하이닉스1mo2019-01-01 09:00:00raw61,300원77,100원56,700원73,900원84,140,179
stock-monthly2019-01-012026-10-19 12:20:49KB금융1mo2019-01-01 09:00:00raw46,700원48,900원44,400원48,050원25,719,790
stock-monthly2019-01-012026-10-19 12:20:42NAVER1mo2019-01-01 09:00:00raw121,000원143,500원117,000원136,000원9,422,160
stock-monthly2019-01-012026-10-19 12:20:41LG전자1mo2019-01-01 09:00:00raw63,300원70,200원61,100원66,600원16,828,078
stock-monthly2019-01-012026-10-19 12:20:48기아1mo2019-01-01 09:00:00raw33,450원36,650원31,800원36,350원21,942,579
stock-monthly2019-01-012026-10-19 12:20:47POSCO홀딩스1mo2019-01-01 09:00:00raw244,500원289,000원230,500원274,000원5,720,537
stock-monthly2019-01-012026-10-19 12:20:58한국전력공사1mo2019-01-01 09:00:00raw33,150원35,600원32,300원34,500원36,526,591
stock-monthly2019-01-012026-10-19 12:20:40현대자동차1mo2019-01-01 09:00:00raw117,500원132,000원113,000원129,500원12,840,421
stock-monthly2019-01-012026-10-19 12:20:46셀트리온1mo2019-01-01 09:00:00raw224,500원227,000원194,500원219,000원19,218,799
stock-monthly2019-01-012026-10-19 12:20:54SK이노베이션1mo2019-01-01 09:00:00raw180,000원190,000원166,000원188,500원5,249,686
stock-monthly2019-01-012026-10-19 12:20:56SK1mo2019-01-01 09:00:00raw261,000원270,000원244,000원263,500원2,423,680
stock-monthly2019-01-012026-10-19 12:20:55삼성물산1mo2019-01-01 09:00:00raw105,500원120,500원103,000원120,000원6,159,790
stock-monthly2019-01-012026-10-19 12:20:59케이티1mo2019-01-01 09:00:00raw29,700원31,050원28,600원28,600원11,963,968
stock-monthly2019-01-012026-10-19 12:21:01SK텔레콤1mo2019-01-01 09:00:00raw267,500원281,500원256,000원258,000원3,771,855
stock-monthly2019-01-012026-10-19 12:20:50신한지주1mo2019-01-01 09:00:00raw40,350원43,650원38,100원43,200원26,093,311
stock-monthly2019-01-012026-10-19 12:20:57LG1mo2019-01-01 09:00:00raw69,400원78,800원67,500원77,700원4,422,991
stock-monthly2019-01-012026-10-19 12:20:44삼성SDI1mo2019-01-01 09:00:00raw222,000원240,000원194,000원223,500원8,057,099
stock-monthly2019-01-012026-10-19 12:20:45LG화학1mo2019-01-01 09:00:00raw351,000원385,000원321,500원368,000원4,385,046
stock-monthly2019-02-012026-10-19 12:20:50신한지주1mo2019-02-01 09:00:00raw43,500원44,250원41,950원43,650원17,926,061
stock-monthly2019-02-012026-10-19 12:20:57LG1mo2019-02-01 09:00:00raw78,500원78,800원74,000원75,000원4,985,811
stock-monthly2019-02-012026-10-19 12:20:45LG화학1mo2019-02-01 09:00:00raw369,500원395,000원366,000원390,500원3,635,159
stock-monthly2019-02-012026-10-19 12:20:44삼성SDI1mo2019-02-01 09:00:00raw224,000원251,000원224,000원237,500원6,325,057
stock-monthly2019-02-012026-10-19 12:20:48기아1mo2019-02-01 09:00:00raw36,350원37,350원34,750원36,550원15,087,190
stock-monthly2019-02-012026-10-19 12:20:38삼성전자1mo2019-02-01 09:00:00raw46,650원47,550원44,250원45,100원194,923,203
stock-monthly2019-02-012026-10-19 12:20:42NAVER1mo2019-02-01 09:00:00raw138,000원140,000원121,500원133,000원8,896,771
stock-monthly2019-02-012026-10-19 12:20:43카카오1mo2019-02-01 09:00:00raw99,400원106,500원93,300원103,500원9,030,135
stock-monthly2019-02-012026-10-19 12:21:01SK텔레콤1mo2019-02-01 09:00:00raw258,500원264,500원253,000원260,500원3,308,193
stock-monthly2019-02-012026-10-19 12:20:49KB금융1mo2019-02-01 09:00:00raw48,300원49,200원44,350원44,350원24,463,356
stock-monthly2019-02-012026-10-19 12:20:51삼성바이오로직스1mo2019-02-01 09:00:00raw397,500원400,000원368,000원376,000원2,057,945
stock-monthly2019-02-012026-10-19 12:20:39SK하이닉스1mo2019-02-01 09:00:00raw75,400원78,200원69,900원70,000원54,567,361
stock-monthly2019-02-012026-10-19 12:20:41LG전자1mo2019-02-01 09:00:00raw66,300원73,900원64,700원70,500원15,683,699
stock-monthly2019-02-012026-10-19 12:20:53현대모비스1mo2019-02-01 09:00:00raw225,500원227,000원208,000원220,500원4,536,804
stock-monthly2019-02-012026-10-19 12:20:40현대자동차1mo2019-02-01 09:00:00raw129,500원130,000원118,500원126,500원10,278,056
stock-monthly2019-02-012026-10-19 12:20:55삼성물산1mo2019-02-01 09:00:00raw119,500원120,000원114,000원115,500원3,609,774
stock-monthly2019-02-012026-10-19 12:20:47POSCO홀딩스1mo2019-02-01 09:00:00raw273,000원279,500원260,000원263,000원4,493,566
stock-monthly2019-02-012026-10-19 12:20:46셀트리온1mo2019-02-01 09:00:00raw221,000원221,500원200,000원204,500원8,454,373
107,475건 중 101–150← 이전3 / 2150 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬