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-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 12:20:39SK하이닉스1mo2019-02-01 09:00:00raw75,400원78,200원69,900원70,000원54,567,361
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 12:20:50신한지주1mo2019-02-01 09:00:00raw43,500원44,250원41,950원43,650원17,926,061
stock-monthly2019-03-012026-10-19 12:20:57LG1mo2019-03-01 09:00:00raw75,500원79,500원72,500원77,500원4,176,577
stock-monthly2019-03-012026-10-19 12:20:39SK하이닉스1mo2019-03-01 09:00:00raw70,300원78,900원65,900원74,200원74,433,210
stock-monthly2019-03-012026-10-19 12:20:50신한지주1mo2019-03-01 09:00:00raw44,350원44,700원41,600원42,000원20,504,061
stock-monthly2019-03-012026-10-19 12:20:51삼성바이오로직스1mo2019-03-01 09:00:00raw377,000원384,500원313,000원319,500원2,535,673
stock-monthly2019-03-012026-10-19 12:20:55삼성물산1mo2019-03-01 09:00:00raw116,000원116,500원105,000원107,000원4,364,930
stock-monthly2019-03-012026-10-19 12:20:53현대모비스1mo2019-03-01 09:00:00raw216,500원217,500원197,500원208,500원4,211,534
stock-monthly2019-03-012026-10-19 12:20:38삼성전자1mo2019-03-01 09:00:00raw46,000원47,000원43,100원44,650원223,260,605
stock-monthly2019-03-012026-10-19 12:20:56SK1mo2019-03-01 09:00:00raw278,000원287,000원261,000원270,500원1,681,663
stock-monthly2019-03-012026-10-19 12:20:54SK이노베이션1mo2019-03-01 09:00:00raw188,500원198,000원177,000원179,500원4,521,310
stock-monthly2019-03-012026-10-19 12:20:41LG전자1mo2019-03-01 09:00:00raw70,800원78,800원70,300원75,100원18,503,573
stock-monthly2019-03-012026-10-19 12:20:40현대자동차1mo2019-03-01 09:00:00raw125,000원129,000원117,000원119,500원10,837,859
stock-monthly2019-03-012026-10-19 12:20:48기아1mo2019-03-01 09:00:00raw36,500원36,500원33,350원35,350원18,778,392
stock-monthly2019-03-012026-10-19 12:20:59케이티1mo2019-03-01 09:00:00raw28,400원28,550원27,350원27,400원9,927,256
stock-monthly2019-03-012026-10-19 12:21:01SK텔레콤1mo2019-03-01 09:00:00raw260,000원263,500원244,000원251,500원3,501,345
stock-monthly2019-03-012026-10-19 12:20:49KB금융1mo2019-03-01 09:00:00raw44,700원44,700원40,650원41,850원32,640,125
stock-monthly2019-03-012026-10-19 12:20:47POSCO홀딩스1mo2019-03-01 09:00:00raw264,000원267,000원245,500원253,000원4,607,397
stock-monthly2019-03-012026-10-19 12:20:46셀트리온1mo2019-03-01 09:00:00raw207,000원212,500원178,500원181,000원10,537,807
stock-monthly2019-03-012026-10-19 12:20:43카카오1mo2019-03-01 09:00:00raw105,500원109,500원100,000원103,500원7,270,819
stock-monthly2019-03-012026-10-19 12:20:42NAVER1mo2019-03-01 09:00:00raw135,000원140,000원120,500원124,000원7,973,932
stock-monthly2019-03-012026-10-19 12:20:45LG화학1mo2019-03-01 09:00:00raw395,000원400,000원358,000원366,000원4,036,315
stock-monthly2019-03-012026-10-19 12:20:44삼성SDI1mo2019-03-01 09:00:00raw241,500원241,500원204,000원214,500원9,295,766
stock-monthly2019-03-012026-10-19 12:20:58한국전력공사1mo2019-03-01 09:00:00raw34,700원36,000원29,750원29,900원23,966,287
stock-monthly2019-04-012026-10-19 12:20:46셀트리온1mo2019-04-01 09:00:00raw180,500원224,500원180,000원212,000원11,522,300
stock-monthly2019-04-012026-10-19 12:20:45LG화학1mo2019-04-01 09:00:00raw367,000원390,000원354,000원361,000원4,281,406
stock-monthly2019-04-012026-10-19 12:20:47POSCO홀딩스1mo2019-04-01 09:00:00raw254,500원279,000원252,000원255,000원5,309,857
stock-monthly2019-04-012026-10-19 12:20:58한국전력공사1mo2019-04-01 09:00:00raw29,750원30,600원27,700원28,300원33,981,243
stock-monthly2019-04-012026-10-19 12:20:43카카오1mo2019-04-01 09:00:00raw103,500원121,000원100,000원120,000원9,623,287
stock-monthly2019-04-012026-10-19 12:20:44삼성SDI1mo2019-04-01 09:00:00raw218,000원237,000원215,500원236,500원5,443,207
stock-monthly2019-04-012026-10-19 12:20:42NAVER1mo2019-04-01 09:00:00raw124,000원125,500원117,000원119,500원13,118,460
stock-monthly2019-04-012026-10-19 12:20:39SK하이닉스1mo2019-04-01 09:00:00raw75,600원82,400원75,500원79,000원70,360,052
stock-monthly2019-04-012026-10-19 12:20:57LG1mo2019-04-01 09:00:00raw77,000원79,200원72,200원73,000원4,878,669
stock-monthly2019-04-012026-10-19 12:20:50신한지주1mo2019-04-01 09:00:00raw44,200원46,000원42,900원44,100원16,751,972
stock-monthly2019-04-012026-10-19 12:20:56SK1mo2019-04-01 09:00:00raw270,500원278,000원253,000원256,500원2,278,272
stock-monthly2019-04-012026-10-19 12:20:51삼성바이오로직스1mo2019-04-01 09:00:00raw318,500원379,500원317,000원340,000원2,610,052
stock-monthly2019-04-012026-10-19 12:21:01SK텔레콤1mo2019-04-01 09:00:00raw251,500원255,500원241,000원247,500원3,503,878
stock-monthly2019-04-012026-10-19 12:20:49KB금융1mo2019-04-01 09:00:00raw42,600원47,150원42,500원46,200원28,462,306
stock-monthly2019-04-012026-10-19 12:20:48기아1mo2019-04-01 09:00:00raw35,500원46,300원34,850원45,250원36,239,087
stock-monthly2019-04-012026-10-19 12:20:38삼성전자1mo2019-04-01 09:00:00raw45,200원47,600원43,800원45,850원209,113,436
stock-monthly2019-04-012026-10-19 12:20:59케이티1mo2019-04-01 09:00:00raw27,400원27,900원26,950원27,350원15,988,240
stock-monthly2019-04-012026-10-19 12:20:54SK이노베이션1mo2019-04-01 09:00:00raw180,500원195,500원180,000원182,500원4,659,271
stock-monthly2019-04-012026-10-19 12:20:41LG전자1mo2019-04-01 09:00:00raw75,500원78,400원73,000원75,800원16,350,890
stock-monthly2019-04-012026-10-19 12:20:53현대모비스1mo2019-04-01 09:00:00raw210,000원240,000원206,000원232,500원4,467,207
stock-monthly2019-04-012026-10-19 12:20:40현대자동차1mo2019-04-01 09:00:00raw120,000원140,500원117,500원138,500원12,400,505
stock-monthly2019-04-012026-10-19 12:20:55삼성물산1mo2019-04-01 09:00:00raw107,500원114,000원101,500원102,500원4,928,125
stock-monthly2019-05-012026-10-19 12:20:56SK1mo2019-05-01 09:00:00raw254,000원259,500원226,500원231,500원2,126,174
stock-monthly2019-05-012026-10-19 12:20:41LG전자1mo2019-05-01 09:00:00raw75,300원79,000원69,700원78,600원14,835,953
107,475건 중 151–200← 이전4 / 2150 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬