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-monthly2019-07-012026-10-19 12:20:39SK하이닉스1mo2019-07-01 09:00:00raw71,000원80,700원66,200원76,900원68,847,930
stock-monthly2019-07-012026-10-19 12:20:56SK1mo2019-07-01 09:00:00raw233,000원234,500원218,000원221,000원1,762,801
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 12:20:53현대모비스1mo2019-07-01 09:00:00raw239,000원250,000원226,000원241,000원4,018,297
stock-monthly2019-07-012026-10-19 12:21:01SK텔레콤1mo2019-07-01 09:00:00raw258,000원264,000원244,000원248,500원2,742,294
stock-monthly2019-07-012026-10-19 12:20:51삼성바이오로직스1mo2019-07-01 09:00:00raw320,500원327,500원266,000원280,000원2,170,604
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 12:20:48기아1mo2019-07-01 09:00:00raw44,000원44,300원41,250원43,750원21,335,201
stock-monthly2019-07-012026-10-19 12:20:42NAVER1mo2019-07-01 09:00:00raw114,500원142,000원112,000원138,000원10,514,757
stock-monthly2019-07-012026-10-19 12:20:45LG화학1mo2019-07-01 09:00:00raw360,000원361,500원325,000원337,500원3,503,842
stock-monthly2019-07-012026-10-19 12:20:41LG전자1mo2019-07-01 09:00:00raw78,400원78,400원64,600원65,300원15,400,825
stock-monthly2019-07-012026-10-19 12:20:57LG1mo2019-07-01 09:00:00raw77,500원78,200원70,700원70,700원4,345,092
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 12:20:40현대자동차1mo2019-07-01 09:00:00raw141,500원142,500원126,500원126,500원11,677,273
stock-monthly2019-08-012026-10-19 12:20:46셀트리온1mo2019-08-01 09:00:00raw169,500원175,500원137,500원157,000원20,264,800
stock-monthly2019-08-012026-10-19 12:20:45LG화학1mo2019-08-01 09:00:00raw338,500원339,000원301,000원330,500원2,999,891
stock-monthly2019-08-012026-10-19 12:20:56SK1mo2019-08-01 09:00:00raw218,000원219,000원189,000원200,000원3,116,467
stock-monthly2019-08-012026-10-19 12:20:42NAVER1mo2019-08-01 09:00:00raw139,500원150,500원132,000원146,500원9,862,835
stock-monthly2019-08-012026-10-19 12:20:53현대모비스1mo2019-08-01 09:00:00raw246,000원249,000원228,500원248,500원4,322,258
stock-monthly2019-08-012026-10-19 12:20:41LG전자1mo2019-08-01 09:00:00raw64,100원65,300원58,500원61,300원11,388,708
stock-monthly2019-08-012026-10-19 12:20:40현대자동차1mo2019-08-01 09:00:00raw126,500원132,500원123,000원128,500원11,835,317
stock-monthly2019-08-012026-10-19 12:20:48기아1mo2019-08-01 09:00:00raw43,750원44,100원40,850원43,700원18,977,505
stock-monthly2019-08-012026-10-19 12:20:57LG1mo2019-08-01 09:00:00raw70,900원72,300원67,800원71,200원4,515,498
stock-monthly2019-08-012026-10-19 12:20:43카카오1mo2019-08-01 09:00:00raw126,000원135,500원117,500원134,500원9,204,163
stock-monthly2019-08-012026-10-19 12:20:59케이티1mo2019-08-01 09:00:00raw27,650원28,100원26,500원27,000원10,437,385
stock-monthly2019-08-012026-10-19 12:20:55삼성물산1mo2019-08-01 09:00:00raw91,500원93,500원84,100원86,400원7,321,565
stock-monthly2019-08-012026-10-19 12:20:49KB금융1mo2019-08-01 09:00:00raw43,450원43,900원37,750원39,700원21,932,009
stock-monthly2019-08-012026-10-19 12:20:54SK이노베이션1mo2019-08-01 09:00:00raw168,000원172,500원151,000원165,000원4,341,044
stock-monthly2019-08-012026-10-19 12:20:44삼성SDI1mo2019-08-01 09:00:00raw247,500원256,000원232,000원249,500원4,725,656
stock-monthly2019-08-012026-10-19 12:21:01SK텔레콤1mo2019-08-01 09:00:00raw242,500원255,500원229,000원239,500원3,798,020
stock-monthly2019-08-012026-10-19 12:20:39SK하이닉스1mo2019-08-01 09:00:00raw75,300원78,700원71,500원77,400원52,634,024
stock-monthly2019-08-012026-10-19 12:20:58한국전력공사1mo2019-08-01 09:00:00raw27,700원27,900원24,600원25,550원23,324,317
stock-monthly2019-08-012026-10-19 12:20:38삼성전자1mo2019-08-01 09:00:00raw44,900원45,500원42,500원44,000원205,260,271
stock-monthly2019-08-012026-10-19 12:20:47POSCO홀딩스1mo2019-08-01 09:00:00raw222,500원226,000원201,500원211,000원4,854,046
stock-monthly2019-08-012026-10-19 12:20:51삼성바이오로직스1mo2019-08-01 09:00:00raw279,500원304,000원241,500원269,000원3,810,745
stock-monthly2019-08-012026-10-19 12:20:50신한지주1mo2019-08-01 09:00:00raw43,300원44,450원39,350원40,750원23,338,518
stock-monthly2019-09-012026-10-19 12:20:50신한지주1mo2019-09-01 09:00:00raw41,600원43,550원40,550원41,800원16,591,361
stock-monthly2019-09-012026-10-19 12:20:47POSCO홀딩스1mo2019-09-01 09:00:00raw225,500원242,000원208,000원227,000원4,637,774
stock-monthly2019-09-012026-10-19 12:20:39SK하이닉스1mo2019-09-01 09:00:00raw77,000원84,600원76,300원82,200원48,311,757
stock-monthly2019-09-012026-10-19 12:20:58한국전력공사1mo2019-09-01 09:00:00raw26,750원27,200원24,800원25,900원24,231,475
stock-monthly2019-09-012026-10-19 12:20:38삼성전자1mo2019-09-01 09:00:00raw44,850원49,650원43,100원49,050원207,963,296
stock-monthly2019-09-012026-10-19 12:21:01SK텔레콤1mo2019-09-01 09:00:00raw237,500원243,000원235,500원241,500원3,283,661
stock-monthly2019-09-012026-10-19 12:20:51삼성바이오로직스1mo2019-09-01 09:00:00raw267,500원342,000원261,000원307,500원2,705,409
stock-monthly2019-09-012026-10-19 12:20:57LG1mo2019-09-01 09:00:00raw70,100원72,900원68,600원70,000원3,577,253
stock-monthly2019-09-012026-10-19 12:20:46셀트리온1mo2019-09-01 09:00:00raw156,000원176,500원152,500원164,000원11,334,189
stock-monthly2019-09-012026-10-19 12:20:40현대자동차1mo2019-09-01 09:00:00raw128,000원136,500원125,500원134,000원10,405,909
stock-monthly2019-09-012026-10-19 12:20:45LG화학1mo2019-09-01 09:00:00raw322,000원330,500원297,500원299,500원4,188,691
stock-monthly2019-09-012026-10-19 12:20:42NAVER1mo2019-09-01 09:00:00raw156,000원159,500원145,000원157,000원6,833,096
stock-monthly2019-09-012026-10-19 12:20:53현대모비스1mo2019-09-01 09:00:00raw248,500원263,500원242,500원252,000원4,018,174
stock-monthly2019-09-012026-10-19 12:20:48기아1mo2019-09-01 09:00:00raw43,000원46,900원42,700원45,600원20,388,628
108,395건 중 251–300← 이전6 / 2168 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬