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-monthly2019-05-012026-10-19 12:20:41LG전자1mo2019-05-01 09:00:00raw75,300원79,000원69,700원78,600원14,835,953
stock-monthly2019-05-012026-10-19 12:20:38삼성전자1mo2019-05-01 09:00:00raw45,500원46,150원40,850원42,500원271,585,071
stock-monthly2019-05-012026-10-19 12:20:46셀트리온1mo2019-05-01 09:00:00raw212,000원213,000원172,000원190,000원11,932,593
stock-monthly2019-05-012026-10-19 12:20:55삼성물산1mo2019-05-01 09:00:00raw102,000원103,500원90,700원92,300원7,179,276
stock-monthly2019-05-012026-10-19 12:21:01SK텔레콤1mo2019-05-01 09:00:00raw247,000원265,000원246,000원250,500원4,165,730
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 12:20:57LG1mo2019-05-01 09:00:00raw73,500원76,000원68,900원73,300원4,270,474
stock-monthly2019-05-012026-10-19 12:20:39SK하이닉스1mo2019-05-01 09:00:00raw79,700원81,300원64,700원65,300원79,337,971
stock-monthly2019-05-012026-10-19 12:20:53현대모비스1mo2019-05-01 09:00:00raw232,000원240,000원208,000원217,000원4,450,854
stock-monthly2019-05-012026-10-19 12:20:48기아1mo2019-05-01 09:00:00raw44,700원45,400원38,700원39,350원31,942,848
stock-monthly2019-05-012026-10-19 12:20:44삼성SDI1mo2019-05-01 09:00:00raw235,000원239,500원201,500원218,500원6,195,467
stock-monthly2019-05-012026-10-19 12:20:50신한지주1mo2019-05-01 09:00:00raw44,500원48,000원44,100원44,450원24,592,055
stock-monthly2019-05-012026-10-19 12:20:43카카오1mo2019-05-01 09:00:00raw120,000원136,000원119,500원124,500원20,384,782
stock-monthly2019-05-012026-10-19 12:20:58한국전력공사1mo2019-05-01 09:00:00raw28,200원28,400원24,500원26,000원30,284,634
stock-monthly2019-05-012026-10-19 12:20:47POSCO홀딩스1mo2019-05-01 09:00:00raw251,500원256,000원226,000원237,500원5,031,555
stock-monthly2019-05-012026-10-19 12:20:42NAVER1mo2019-05-01 09:00:00raw119,000원125,500원108,500원111,500원11,584,207
stock-monthly2019-05-012026-10-19 12:20:40현대자동차1mo2019-05-01 09:00:00raw138,000원140,500원125,000원134,500원13,022,972
stock-monthly2019-05-012026-10-19 12:20:51삼성바이오로직스1mo2019-05-01 09:00:00raw339,000원343,000원281,000원300,000원3,200,467
stock-monthly2019-05-012026-10-19 12:20:54SK이노베이션1mo2019-05-01 09:00:00raw182,000원185,000원160,500원165,000원6,002,074
stock-monthly2019-05-012026-10-19 12:20:59케이티1mo2019-05-01 09:00:00raw27,300원28,650원27,000원27,950원22,604,292
stock-monthly2019-06-012026-10-19 12:20:54SK이노베이션1mo2019-06-01 09:00:00raw163,000원166,000원157,000원159,000원3,502,792
stock-monthly2019-06-012026-10-19 12:20:51삼성바이오로직스1mo2019-06-01 09:00:00raw300,000원323,000원293,000원320,000원1,209,870
stock-monthly2019-06-012026-10-19 12:20:44삼성SDI1mo2019-06-01 09:00:00raw217,000원239,500원216,500원236,500원4,522,626
stock-monthly2019-06-012026-10-19 12:20:49KB금융1mo2019-06-01 09:00:00raw44,000원46,100원43,550원45,850원19,908,925
stock-monthly2019-06-012026-10-19 12:20:46셀트리온1mo2019-06-01 09:00:00raw189,500원215,000원187,500원205,500원7,614,472
stock-monthly2019-06-012026-10-19 12:20:38삼성전자1mo2019-06-01 09:00:00raw42,950원47,000원42,500원47,000원194,668,243
stock-monthly2019-06-012026-10-19 12:20:48기아1mo2019-06-01 09:00:00raw38,900원44,050원38,650원44,000원20,654,271
stock-monthly2019-06-012026-10-19 12:21:01SK텔레콤1mo2019-06-01 09:00:00raw250,000원264,500원248,500원259,000원2,771,392
stock-monthly2019-06-012026-10-19 12:20:55삼성물산1mo2019-06-01 09:00:00raw91,900원97,100원91,300원95,700원4,848,891
stock-monthly2019-06-012026-10-19 12:20:39SK하이닉스1mo2019-06-01 09:00:00raw65,200원71,600원62,400원69,500원64,627,524
stock-monthly2019-06-012026-10-19 12:20:41LG전자1mo2019-06-01 09:00:00raw78,300원83,400원76,500원79,300원12,416,541
stock-monthly2019-06-012026-10-19 12:20:57LG1mo2019-06-01 09:00:00raw72,400원78,500원71,800원76,900원3,912,101
stock-monthly2019-06-012026-10-19 12:20:53현대모비스1mo2019-06-01 09:00:00raw214,000원237,000원214,000원235,500원3,319,763
stock-monthly2019-06-012026-10-19 12:20:45LG화학1mo2019-06-01 09:00:00raw330,000원356,000원328,500원354,500원3,061,399
stock-monthly2019-06-012026-10-19 12:20:59케이티1mo2019-06-01 09:00:00raw27,850원28,750원27,600원28,350원10,861,749
stock-monthly2019-06-012026-10-19 12:20:50신한지주1mo2019-06-01 09:00:00raw44,450원46,450원44,150원44,900원16,967,298
stock-monthly2019-06-012026-10-19 12:20:56SK1mo2019-06-01 09:00:00raw229,500원242,000원227,000원232,000원1,424,587
stock-monthly2019-06-012026-10-19 12:20:43카카오1mo2019-06-01 09:00:00raw123,500원133,500원116,500원131,500원8,892,016
stock-monthly2019-06-012026-10-19 12:20:40현대자동차1mo2019-06-01 09:00:00raw134,000원143,500원132,500원140,000원7,738,160
stock-monthly2019-06-012026-10-19 12:20:42NAVER1mo2019-06-01 09:00:00raw113,000원116,500원106,500원114,000원8,389,144
stock-monthly2019-06-012026-10-19 12:20:58한국전력공사1mo2019-06-01 09:00:00raw26,350원27,000원25,100원25,550원23,886,383
stock-monthly2019-06-012026-10-19 12:20:47POSCO홀딩스1mo2019-06-01 09:00:00raw237,500원247,000원231,500원244,500원4,398,549
stock-monthly2019-07-012026-10-19 12:20:47POSCO홀딩스1mo2019-07-01 09:00:00raw247,000원253,500원225,500원225,500원4,313,326
stock-monthly2019-07-012026-10-19 12:20:46셀트리온1mo2019-07-01 09:00:00raw206,000원209,500원165,500원170,500원12,070,411
stock-monthly2019-07-012026-10-19 12:20:43카카오1mo2019-07-01 09:00:00raw132,500원138,000원124,500원127,000원10,965,107
stock-monthly2019-07-012026-10-19 12:20:44삼성SDI1mo2019-07-01 09:00:00raw239,500원249,500원225,500원249,000원4,420,450
stock-monthly2019-07-012026-10-19 12:20:38삼성전자1mo2019-07-01 09:00:00raw47,350원47,550원44,350원45,350원183,771,791
stock-monthly2019-07-012026-10-19 12:20:40현대자동차1mo2019-07-01 09:00:00raw141,500원142,500원126,500원126,500원11,677,273
stock-monthly2019-07-012026-10-19 12:20:50신한지주1mo2019-07-01 09:00:00raw45,200원46,750원43,050원43,500원23,107,642
stock-monthly2019-07-012026-10-19 12:20:51삼성바이오로직스1mo2019-07-01 09:00:00raw320,500원327,500원266,000원280,000원2,170,604
108,048건 중 201–250← 이전5 / 2161 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬