Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafxa002y0z6j9digpxv2×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↓가격 기준시가고가저가종가거래량
stock-monthly2021-01-012026-10-19 12:20:59케이티1mo2021-01-01 09:00:00raw24,050원24,950원23,550원23,950원44,958,123
stock-monthly2020-12-012026-10-19 12:20:59케이티1mo2020-12-01 09:00:00raw24,250원25,700원23,800원24,000원30,526,561
stock-monthly2020-11-012026-10-19 12:20:59케이티1mo2020-11-01 09:00:00raw22,150원24,450원22,150원24,250원21,831,597
stock-monthly2020-10-012026-10-19 12:20:59케이티1mo2020-10-01 09:00:00raw22,900원23,200원22,000원22,100원16,250,493
stock-monthly2020-09-012026-10-19 12:20:59케이티1mo2020-09-01 09:00:00raw23,800원23,950원22,250원22,950원18,238,726
stock-monthly2020-08-012026-10-19 12:20:59케이티1mo2020-08-01 09:00:00raw24,000원25,900원23,500원23,900원27,161,708
stock-monthly2020-07-012026-10-19 12:20:59케이티1mo2020-07-01 09:00:00raw23,550원24,950원23,350원23,800원20,910,987
stock-monthly2020-06-012026-10-19 12:20:59케이티1mo2020-06-01 09:00:00raw24,350원25,750원22,700원23,550원23,125,394
stock-monthly2020-05-012026-10-19 12:20:59케이티1mo2020-05-01 09:00:00raw24,350원25,650원23,150원24,350원20,027,348
stock-monthly2020-04-012026-10-19 12:20:59케이티1mo2020-04-01 09:00:00raw19,800원24,100원19,200원23,850원24,545,581
stock-monthly2020-03-012026-10-19 12:20:59케이티1mo2020-03-01 09:00:00raw23,850원24,500원17,250원19,850원27,352,762
stock-monthly2020-02-012026-10-19 12:20:59케이티1mo2020-02-01 09:00:00raw25,250원25,700원23,700원23,900원14,318,916
stock-monthly2020-01-012026-10-19 12:20:59케이티1mo2020-01-01 09:00:00raw26,950원26,950원25,200원25,350원12,617,484
stock-monthly2019-12-012026-10-19 12:20:59케이티1mo2019-12-01 09:00:00raw27,000원27,450원26,550원27,000원16,062,351
stock-monthly2019-11-012026-10-19 12:20:59케이티1mo2019-11-01 09:00:00raw26,500원27,550원26,500원26,950원11,282,981
stock-monthly2019-10-012026-10-19 12:20:59케이티1mo2019-10-01 09:00:00raw27,500원27,550원26,500원26,500원10,500,103
stock-monthly2019-09-012026-10-19 12:20:59케이티1mo2019-09-01 09:00:00raw26,950원27,800원26,950원27,450원7,737,114
stock-monthly2019-08-012026-10-19 12:20:59케이티1mo2019-08-01 09:00:00raw27,650원28,100원26,500원27,000원10,437,385
stock-monthly2019-07-012026-10-19 12:20:59케이티1mo2019-07-01 09:00:00raw28,400원28,500원27,500원27,700원9,159,157
stock-monthly2019-06-012026-10-19 12:20:59케이티1mo2019-06-01 09:00:00raw27,850원28,750원27,600원28,350원10,861,749
stock-monthly2019-05-012026-10-19 12:20:59케이티1mo2019-05-01 09:00:00raw27,300원28,650원27,000원27,950원22,604,292
stock-monthly2019-04-012026-10-19 12:20:59케이티1mo2019-04-01 09:00:00raw27,400원27,900원26,950원27,350원15,988,240
stock-monthly2019-03-012026-10-19 12:20:59케이티1mo2019-03-01 09:00:00raw28,400원28,550원27,350원27,400원9,927,256
stock-monthly2019-02-012026-10-19 12:20:59케이티1mo2019-02-01 09:00:00raw28,550원28,950원28,200원28,450원8,792,245
stock-monthly2019-01-012026-10-19 12:20:59케이티1mo2019-01-01 09:00:00raw29,700원31,050원28,600원28,600원11,963,968
stock-monthly2018-12-012026-10-19 12:20:59케이티1mo2018-12-01 09:00:00raw30,450원31,250원29,350원29,800원12,347,178
stock-monthly2018-11-012026-10-19 12:20:59케이티1mo2018-11-01 09:00:00raw28,650원30,800원28,550원30,500원11,918,823
stock-monthly2018-10-012026-10-19 12:20:59케이티1mo2018-10-01 09:00:00raw30,100원30,350원28,250원28,600원14,555,266
stock-monthly2018-09-012026-10-19 12:20:59케이티1mo2018-09-01 09:00:00raw28,800원30,400원28,350원30,150원11,119,436
stock-monthly2018-08-012026-10-19 12:20:59케이티1mo2018-08-01 09:00:00raw28,600원29,650원28,100원28,900원13,943,849
4,980건 중 4,951–4,980← 이전100 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬