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-monthly2019-09-012026-10-19 12:20:38삼성전자1mo2019-09-01 09:00:00raw44,850원49,650원43,100원49,050원207,963,296
stock-monthly2019-09-012026-10-19 12:20:54SK이노베이션1mo2019-09-01 09:00:00raw163,500원178,000원160,000원166,000원3,414,956
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 12:20:59케이티1mo2019-09-01 09:00:00raw26,950원27,800원26,950원27,450원7,737,114
stock-monthly2019-09-012026-10-19 12:20:56SK1mo2019-09-01 09:00:00raw196,500원218,500원196,000원204,000원2,166,197
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 12:20:53현대모비스1mo2019-09-01 09:00:00raw248,500원263,500원242,500원252,000원4,018,174
stock-monthly2019-09-012026-10-19 12:20:58한국전력공사1mo2019-09-01 09:00:00raw26,750원27,200원24,800원25,900원24,231,475
stock-monthly2019-10-012026-10-19 12:20:58한국전력공사1mo2019-10-01 09:00:00raw26,100원26,500원25,050원25,450원22,610,109
stock-monthly2019-10-012026-10-19 12:20:53현대모비스1mo2019-10-01 09:00:00raw251,500원252,000원235,000원238,000원4,578,280
stock-monthly2019-10-012026-10-19 12:20:47POSCO홀딩스1mo2019-10-01 09:00:00raw226,500원232,500원210,000원211,500원4,636,054
stock-monthly2019-10-012026-10-19 12:20:51삼성바이오로직스1mo2019-10-01 09:00:00raw308,000원403,000원305,000원398,500원2,902,577
stock-monthly2019-10-012026-10-19 12:20:43카카오1mo2019-10-01 09:00:00raw136,000원145,000원128,500원141,500원8,652,167
stock-monthly2019-10-012026-10-19 12:20:49KB금융1mo2019-10-01 09:00:00raw43,250원44,300원40,750원41,950원17,604,317
stock-monthly2019-10-012026-10-19 12:21:01SK텔레콤1mo2019-10-01 09:00:00raw240,000원240,500원231,500원237,000원2,614,460
stock-monthly2019-10-012026-10-19 12:20:45LG화학1mo2019-10-01 09:00:00raw299,000원310,500원286,500원307,500원4,055,533
stock-monthly2019-10-012026-10-19 12:20:50신한지주1mo2019-10-01 09:00:00raw42,000원44,150원40,250원42,500원16,311,862
stock-monthly2019-10-012026-10-19 12:20:46셀트리온1mo2019-10-01 09:00:00raw169,000원207,000원166,500원200,000원12,968,224
stock-monthly2019-10-012026-10-19 12:20:48기아1mo2019-10-01 09:00:00raw45,200원45,900원39,500원42,550원21,557,754
stock-monthly2019-10-012026-10-19 12:20:44삼성SDI1mo2019-10-01 09:00:00raw221,000원233,500원218,000원227,500원4,701,609
stock-monthly2019-10-012026-10-19 12:20:57LG1mo2019-10-01 09:00:00raw70,000원70,600원66,300원69,400원4,012,910
stock-monthly2019-10-012026-10-19 12:20:55삼성물산1mo2019-10-01 09:00:00raw89,800원101,500원87,200원100,000원5,860,266
stock-monthly2019-10-012026-10-19 12:20:41LG전자1mo2019-10-01 09:00:00raw67,200원70,300원65,800원66,900원9,764,759
stock-monthly2019-10-012026-10-19 12:20:42NAVER1mo2019-10-01 09:00:00raw157,500원167,000원148,500원164,000원7,253,683
stock-monthly2019-10-012026-10-19 12:20:38삼성전자1mo2019-10-01 09:00:00raw48,900원52,500원47,350원50,400원199,451,656
stock-monthly2019-10-012026-10-19 12:20:59케이티1mo2019-10-01 09:00:00raw27,500원27,550원26,500원26,500원10,500,103
stock-monthly2019-10-012026-10-19 12:20:56SK1mo2019-10-01 09:00:00raw205,500원264,000원205,000원258,500원4,653,267
stock-monthly2019-10-012026-10-19 12:20:54SK이노베이션1mo2019-10-01 09:00:00raw165,000원171,500원158,500원160,000원3,752,810
stock-monthly2019-10-012026-10-19 12:20:39SK하이닉스1mo2019-10-01 09:00:00raw81,800원84,000원77,100원82,000원63,636,224
stock-monthly2019-10-012026-10-19 12:20:40현대자동차1mo2019-10-01 09:00:00raw134,000원134,000원120,000원122,000원11,660,438
stock-monthly2019-11-012026-10-19 12:20:38삼성전자1mo2019-11-01 09:00:00raw50,600원53,800원50,200원50,300원223,956,592
stock-monthly2019-11-012026-10-19 12:20:56SK1mo2019-11-01 09:00:00raw258,500원278,000원255,500원257,500원4,608,222
stock-monthly2019-11-012026-10-19 12:20:40현대자동차1mo2019-11-01 09:00:00raw121,500원126,000원120,000원121,000원13,907,036
stock-monthly2019-11-012026-10-19 12:20:59케이티1mo2019-11-01 09:00:00raw26,500원27,550원26,500원26,950원11,282,981
stock-monthly2019-11-012026-10-19 12:20:39SK하이닉스1mo2019-11-01 09:00:00raw82,300원86,500원80,500원80,900원45,635,634
stock-monthly2019-11-012026-10-19 12:20:54SK이노베이션1mo2019-11-01 09:00:00raw160,000원163,000원146,000원146,500원4,545,923
stock-monthly2019-11-012026-10-19 12:20:53현대모비스1mo2019-11-01 09:00:00raw237,000원260,000원236,500원245,000원5,225,866
stock-monthly2019-11-012026-10-19 12:20:58한국전력공사1mo2019-11-01 09:00:00raw25,450원28,700원25,200원27,900원39,114,956
stock-monthly2019-11-012026-10-19 12:20:46셀트리온1mo2019-11-01 09:00:00raw200,000원201,000원171,500원174,000원11,590,720
stock-monthly2019-11-012026-10-19 12:20:44삼성SDI1mo2019-11-01 09:00:00raw229,500원243,000원227,500원231,000원3,823,877
stock-monthly2019-11-012026-10-19 12:20:48기아1mo2019-11-01 09:00:00raw42,150원44,800원41,800원43,250원18,030,352
stock-monthly2019-11-012026-10-19 12:21:01SK텔레콤1mo2019-11-01 09:00:00raw236,500원247,500원234,000원246,000원3,231,799
stock-monthly2019-11-012026-10-19 12:20:51삼성바이오로직스1mo2019-11-01 09:00:00raw397,500원405,000원380,500원393,500원1,660,479
stock-monthly2019-11-012026-10-19 12:20:49KB금융1mo2019-11-01 09:00:00raw41,750원46,850원41,750원46,050원23,815,784
stock-monthly2019-11-012026-10-19 12:20:50신한지주1mo2019-11-01 09:00:00raw42,400원45,450원42,400원43,550원19,987,729
stock-monthly2019-11-012026-10-19 12:20:43카카오1mo2019-11-01 09:00:00raw142,500원159,000원142,000원155,500원10,187,548
stock-monthly2019-11-012026-10-19 12:20:57LG1mo2019-11-01 09:00:00raw69,000원74,200원68,600원71,000원4,284,675
stock-monthly2019-11-012026-10-19 12:20:42NAVER1mo2019-11-01 09:00:00raw166,000원181,500원156,000원172,000원12,493,696
stock-monthly2019-11-012026-10-19 12:20:55삼성물산1mo2019-11-01 09:00:00raw100,000원106,000원98,800원98,900원5,545,719
stock-monthly2019-11-012026-10-19 12:20:45LG화학1mo2019-11-01 09:00:00raw308,000원325,500원301,000원306,500원3,466,779
108,715건 중 301–350← 이전7 / 2175 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬