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-monthly2019-11-012026-10-19 12:20:47POSCO홀딩스1mo2019-11-01 09:00:00raw211,500원236,500원211,000원230,500원5,106,830
stock-monthly2019-11-012026-10-19 12:20:50신한지주1mo2019-11-01 09:00:00raw42,400원45,450원42,400원43,550원19,987,729
stock-monthly2019-12-012026-10-19 12:20:40현대자동차1mo2019-12-01 09:00:00raw121,000원125,000원117,500원120,500원24,707,303
stock-monthly2019-12-012026-10-19 12:20:47POSCO홀딩스1mo2019-12-01 09:00:00raw230,500원249,000원226,000원236,500원4,472,560
stock-monthly2019-12-012026-10-19 12:20:49KB금융1mo2019-12-01 09:00:00raw46,050원50,800원45,250원47,650원22,362,510
stock-monthly2019-12-012026-10-19 12:20:48기아1mo2019-12-01 09:00:00raw43,300원45,650원42,150원44,300원16,584,597
stock-monthly2019-12-012026-10-19 12:20:57LG1mo2019-12-01 09:00:00raw71,200원76,500원70,200원73,800원4,282,167
stock-monthly2019-12-012026-10-19 12:20:50신한지주1mo2019-12-01 09:00:00raw43,550원46,150원42,900원43,350원20,873,335
stock-monthly2019-12-012026-10-19 12:20:54SK이노베이션1mo2019-12-01 09:00:00raw148,000원155,500원141,000원150,000원5,598,078
stock-monthly2019-12-012026-10-19 12:20:39SK하이닉스1mo2019-12-01 09:00:00raw80,900원97,000원76,800원94,100원71,423,375
stock-monthly2019-12-012026-10-19 12:20:53현대모비스1mo2019-12-01 09:00:00raw245,000원268,500원244,000원256,000원5,103,031
stock-monthly2019-12-012026-10-19 12:20:58한국전력공사1mo2019-12-01 09:00:00raw27,800원29,500원27,150원27,800원32,611,998
stock-monthly2019-12-012026-10-19 12:20:56SK1mo2019-12-01 09:00:00raw256,000원264,500원248,500원262,000원2,667,085
stock-monthly2019-12-012026-10-19 12:20:46셀트리온1mo2019-12-01 09:00:00raw175,000원190,000원164,000원181,000원13,686,801
stock-monthly2019-12-012026-10-19 12:20:38삼성전자1mo2019-12-01 09:00:00raw50,900원57,300원49,000원55,800원264,807,425
stock-monthly2019-12-012026-10-19 12:20:51삼성바이오로직스1mo2019-12-01 09:00:00raw394,000원442,000원383,000원433,000원2,069,420
stock-monthly2019-12-012026-10-19 12:20:55삼성물산1mo2019-12-01 09:00:00raw99,500원110,500원97,900원108,500원5,547,012
stock-monthly2019-12-012026-10-19 12:20:59케이티1mo2019-12-01 09:00:00raw27,000원27,450원26,550원27,000원16,062,351
stock-monthly2019-12-012026-10-19 12:21:01SK텔레콤1mo2019-12-01 09:00:00raw245,500원246,000원237,000원238,000원4,402,059
stock-monthly2019-12-012026-10-19 12:20:45LG화학1mo2019-12-01 09:00:00raw308,000원321,000원292,000원317,500원3,565,344
stock-monthly2019-12-012026-10-19 12:20:41LG전자1mo2019-12-01 09:00:00raw70,000원73,100원68,700원72,100원7,518,281
stock-monthly2019-12-012026-10-19 12:20:44삼성SDI1mo2019-12-01 09:00:00raw233,000원238,000원220,000원236,000원4,639,136
stock-monthly2019-12-012026-10-19 12:20:42NAVER1mo2019-12-01 09:00:00raw172,500원190,000원168,500원186,500원6,038,326
stock-monthly2019-12-012026-10-19 12:20:43카카오1mo2019-12-01 09:00:00raw156,000원157,000원144,500원153,500원8,044,560
stock-monthly2020-01-012026-10-19 12:20:41LG전자1mo2020-01-01 09:00:00raw71,800원72,100원65,800원65,900원12,829,286
stock-monthly2020-01-012026-10-19 12:20:43카카오1mo2020-01-01 09:00:00raw154,000원172,500원150,000원159,000원9,028,290
stock-monthly2020-01-012026-10-19 12:20:44삼성SDI1mo2020-01-01 09:00:00raw237,000원296,500원226,000원276,000원8,081,124
stock-monthly2020-01-012026-10-19 12:20:42NAVER1mo2020-01-01 09:00:00raw187,500원194,500원175,000원179,500원8,845,190
stock-monthly2020-01-012026-10-19 12:20:50신한지주1mo2020-01-01 09:00:00raw43,100원43,450원39,150원39,150원22,423,902
stock-monthly2020-01-012026-10-19 12:20:47POSCO홀딩스1mo2020-01-01 09:00:00raw236,000원249,000원220,500원221,000원5,296,792
stock-monthly2020-01-012026-10-19 12:20:54SK이노베이션1mo2020-01-01 09:00:00raw150,500원153,000원122,000원130,000원9,560,203
stock-monthly2020-01-012026-10-19 12:20:40현대자동차1mo2020-01-01 09:00:00raw121,000원133,000원110,000원125,000원21,724,770
stock-monthly2020-01-012026-10-19 12:20:39SK하이닉스1mo2020-01-01 09:00:00raw96,000원103,500원92,800원93,500원59,366,620
stock-monthly2020-01-012026-10-19 12:20:48기아1mo2020-01-01 09:00:00raw44,100원44,300원39,950원40,900원24,817,954
stock-monthly2020-01-012026-10-19 12:20:49KB금융1mo2020-01-01 09:00:00raw47,250원48,700원43,650원43,950원21,252,135
stock-monthly2020-01-012026-10-19 12:20:57LG1mo2020-01-01 09:00:00raw74,100원74,600원69,100원70,300원5,421,777
stock-monthly2020-01-012026-10-19 12:20:56SK1mo2020-01-01 09:00:00raw262,500원263,000원230,000원235,500원2,577,732
stock-monthly2020-01-012026-10-19 12:20:38삼성전자1mo2020-01-01 09:00:00raw55,500원62,800원54,600원56,400원319,891,636
stock-monthly2020-01-012026-10-19 12:20:46셀트리온1mo2020-01-01 09:00:00raw181,000원186,500원165,000원165,000원11,437,252
stock-monthly2020-01-012026-10-19 12:21:01SK텔레콤1mo2020-01-01 09:00:00raw238,500원239,000원228,500원229,500원4,609,540
stock-monthly2020-01-012026-10-19 12:20:51삼성바이오로직스1mo2020-01-01 09:00:00raw433,000원500,000원401,000원484,500원2,797,715
stock-monthly2020-01-012026-10-19 12:20:58한국전력공사1mo2020-01-01 09:00:00raw28,100원28,700원25,300원25,350원23,898,269
stock-monthly2020-01-012026-10-19 12:20:45LG화학1mo2020-01-01 09:00:00raw321,000원359,000원301,500원337,500원6,191,588
stock-monthly2020-01-012026-10-19 12:20:59케이티1mo2020-01-01 09:00:00raw26,950원26,950원25,200원25,350원12,617,484
stock-monthly2020-01-012026-10-19 12:20:55삼성물산1mo2020-01-01 09:00:00raw109,000원119,000원103,000원108,500원7,604,864
stock-monthly2020-01-012026-10-19 12:20:53현대모비스1mo2020-01-01 09:00:00raw254,500원256,500원229,500원229,500원5,070,673
stock-monthly2020-02-012026-10-19 12:20:53현대모비스1mo2020-02-01 09:00:00raw227,500원243,500원208,500원210,000원4,644,742
stock-monthly2020-02-012026-10-19 12:20:58한국전력공사1mo2020-02-01 09:00:00raw25,100원26,700원21,150원21,300원42,891,301
stock-monthly2020-02-012026-10-19 12:20:45LG화학1mo2020-02-01 09:00:00raw328,500원422,500원325,500원368,000원10,551,353
stock-monthly2020-02-012026-10-19 12:20:51삼성바이오로직스1mo2020-02-01 09:00:00raw477,000원542,000원455,500원463,500원3,468,975
108,993건 중 351–400← 이전8 / 2180 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬