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-monthly2020-02-012026-10-19 12:20:48기아1mo2020-02-01 09:00:00raw40,200원42,300원36,000원36,250원22,325,910
stock-monthly2020-02-012026-10-19 12:20:57LG1mo2020-02-01 09:00:00raw70,400원80,200원67,000원67,500원7,530,094
stock-monthly2020-02-012026-10-19 12:20:50신한지주1mo2020-02-01 09:00:00raw39,550원39,850원32,200원32,300원36,922,696
stock-monthly2020-02-012026-10-19 12:20:42NAVER1mo2020-02-01 09:00:00raw178,000원191,500원172,000원174,000원10,704,873
stock-monthly2020-02-012026-10-19 12:20:51삼성바이오로직스1mo2020-02-01 09:00:00raw477,000원542,000원455,500원463,500원3,468,975
stock-monthly2020-02-012026-10-19 12:20:59케이티1mo2020-02-01 09:00:00raw25,250원25,700원23,700원23,900원14,318,916
stock-monthly2020-02-012026-10-19 12:20:43카카오1mo2020-02-01 09:00:00raw156,000원191,500원156,000원172,000원13,365,503
stock-monthly2020-02-012026-10-19 12:20:41LG전자1mo2020-02-01 09:00:00raw65,400원70,000원60,000원60,400원13,332,926
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 12:20:53현대모비스1mo2020-02-01 09:00:00raw227,500원243,500원208,500원210,000원4,644,742
stock-monthly2020-02-012026-10-19 12:20:44삼성SDI1mo2020-02-01 09:00:00raw271,500원351,000원268,000원295,000원12,487,211
stock-monthly2020-02-012026-10-19 12:20:40현대자동차1mo2020-02-01 09:00:00raw123,000원137,500원114,000원115,000원19,525,736
stock-monthly2020-02-012026-10-19 12:20:39SK하이닉스1mo2020-02-01 09:00:00raw91,800원106,000원87,700원87,900원70,992,138
stock-monthly2020-02-012026-10-19 12:20:38삼성전자1mo2020-02-01 09:00:00raw55,500원62,000원54,200원54,200원360,007,160
stock-monthly2020-02-012026-10-19 12:21:01SK텔레콤1mo2020-02-01 09:00:00raw228,500원232,500원210,500원212,500원4,582,386
stock-monthly2020-02-012026-10-19 12:20:56SK1mo2020-02-01 09:00:00raw232,500원243,500원190,500원192,000원3,532,993
stock-monthly2020-02-012026-10-19 12:20:55삼성물산1mo2020-02-01 09:00:00raw106,500원121,500원105,000원105,500원7,985,077
stock-monthly2020-02-012026-10-19 12:20:58한국전력공사1mo2020-02-01 09:00:00raw25,100원26,700원21,150원21,300원42,891,301
stock-monthly2020-03-012026-10-19 12:20:55삼성물산1mo2020-03-01 09:00:00raw106,000원112,000원73,500원89,600원12,600,737
stock-monthly2020-03-012026-10-19 12:20:46셀트리온1mo2020-03-01 09:00:00raw170,500원232,500원138,500원229,000원47,749,033
stock-monthly2020-03-012026-10-19 12:20:54SK이노베이션1mo2020-03-01 09:00:00raw112,000원118,500원55,100원87,000원28,803,894
stock-monthly2020-03-012026-10-19 12:20:49KB금융1mo2020-03-01 09:00:00raw38,500원39,250원25,850원34,550원55,713,991
stock-monthly2020-03-012026-10-19 12:20:50신한지주1mo2020-03-01 09:00:00raw32,350원33,350원21,850원28,600원61,037,691
stock-monthly2020-03-012026-10-19 12:20:48기아1mo2020-03-01 09:00:00raw35,200원36,700원21,500원26,000원50,565,872
stock-monthly2020-03-012026-10-19 12:20:57LG1mo2020-03-01 09:00:00raw68,600원70,400원44,600원59,000원8,867,541
stock-monthly2020-03-012026-10-19 12:20:47POSCO홀딩스1mo2020-03-01 09:00:00raw196,500원197,500원133,000원161,000원11,690,528
stock-monthly2020-03-012026-10-19 12:20:45LG화학1mo2020-03-01 09:00:00raw368,500원412,000원230,000원305,000원16,474,242
stock-monthly2020-03-012026-10-19 12:20:43카카오1mo2020-03-01 09:00:00raw174,500원183,000원127,500원155,500원23,847,162
stock-monthly2020-03-012026-10-19 12:20:59케이티1mo2020-03-01 09:00:00raw23,850원24,500원17,250원19,850원27,352,762
stock-monthly2020-03-012026-10-19 12:20:44삼성SDI1mo2020-03-01 09:00:00raw296,500원324,500원180,000원240,500원22,483,856
stock-monthly2020-03-012026-10-19 12:20:51삼성바이오로직스1mo2020-03-01 09:00:00raw463,000원514,000원352,000원482,000원7,142,278
stock-monthly2020-03-012026-10-19 12:20:41LG전자1mo2020-03-01 09:00:00raw60,300원61,900원41,600원48,200원24,517,191
stock-monthly2020-03-012026-10-19 12:20:53현대모비스1mo2020-03-01 09:00:00raw204,500원211,500원126,000원169,500원9,840,754
stock-monthly2020-03-012026-10-19 12:20:42NAVER1mo2020-03-01 09:00:00raw175,000원181,000원135,000원170,000원17,814,176
stock-monthly2020-03-012026-10-19 12:20:56SK1mo2020-03-01 09:00:00raw192,000원202,000원102,500원167,500원8,454,269
stock-monthly2020-03-012026-10-19 12:20:39SK하이닉스1mo2020-03-01 09:00:00raw90,000원95,900원65,800원83,300원149,461,339
stock-monthly2020-03-012026-10-19 12:20:40현대자동차1mo2020-03-01 09:00:00raw116,000원116,500원65,000원88,700원54,473,076
stock-monthly2020-03-012026-10-19 12:20:38삼성전자1mo2020-03-01 09:00:00raw54,300원58,000원42,300원47,750원856,741,868
stock-monthly2020-03-012026-10-19 12:21:01SK텔레콤1mo2020-03-01 09:00:00raw213,000원224,500원164,000원177,000원9,514,146
stock-monthly2020-03-012026-10-19 12:20:58한국전력공사1mo2020-03-01 09:00:00raw21,200원23,700원15,550원19,250원98,761,788
stock-monthly2020-04-012026-10-19 12:20:38삼성전자1mo2020-04-01 09:00:00raw47,450원52,000원45,350원50,000원424,101,937
stock-monthly2020-04-012026-10-19 12:20:58한국전력공사1mo2020-04-01 09:00:00raw19,000원24,800원18,500원23,850원76,739,588
stock-monthly2020-04-012026-10-19 12:20:56SK1mo2020-04-01 09:00:00raw163,500원191,500원155,500원182,000원4,495,994
stock-monthly2020-04-012026-10-19 12:20:40현대자동차1mo2020-04-01 09:00:00raw88,500원103,500원83,000원93,600원41,304,577
stock-monthly2020-04-012026-10-19 12:20:39SK하이닉스1mo2020-04-01 09:00:00raw82,100원86,700원76,500원83,700원91,942,271
stock-monthly2020-04-012026-10-19 12:21:00SK텔레콤1mo2020-04-01 09:00:00raw177,500원220,000원173,000원211,500원7,141,342
stock-monthly2020-04-012026-10-19 12:20:55삼성물산1mo2020-04-01 09:00:00raw87,900원107,000원83,000원106,000원10,733,307
stock-monthly2020-04-012026-10-19 12:20:47POSCO홀딩스1mo2020-04-01 09:00:00raw159,000원191,500원151,500원184,500원10,744,811
stock-monthly2020-04-012026-10-19 12:20:50신한지주1mo2020-04-01 09:00:00raw28,500원31,450원25,850원30,550원47,835,609
stock-monthly2020-04-012026-10-19 12:20:48기아1mo2020-04-01 09:00:00raw26,050원31,800원24,900원29,650원41,728,029
109,245건 중 401–450← 이전9 / 2185 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬