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-monthly2021-06-012026-10-19 12:20:55삼성물산1mo2021-06-01 09:00:00raw139,000원145,000원131,500원136,500원8,899,603
stock-monthly2021-06-012026-10-19 12:20:57LG1mo2021-06-01 09:00:00raw101,000원107,000원96,500원102,500원8,843,589
stock-monthly2021-06-012026-10-19 12:20:45LG화학1mo2021-06-01 09:00:00raw818,000원863,000원795,000원850,000원5,423,854
stock-monthly2021-06-012026-10-19 12:20:38SK하이닉스1mo2021-06-01 09:00:00raw127,000원130,000원120,500원127,500원66,679,747
stock-monthly2021-06-012026-10-19 12:21:00SK텔레콤1mo2021-06-01 09:00:00raw319,000원339,500원317,000원320,000원5,329,642
stock-monthly2021-06-012026-10-19 12:20:40LG전자1mo2021-06-01 09:00:00raw151,500원167,000원149,000원163,500원22,429,316
stock-monthly2021-06-012026-10-19 12:20:54SK이노베이션1mo2021-06-01 09:00:00raw264,000원302,000원262,000원295,500원16,332,029
stock-monthly2021-06-012026-10-19 12:20:56SK1mo2021-06-01 09:00:00raw265,000원293,000원265,000원282,500원4,429,406
stock-monthly2021-06-012026-10-19 12:20:53현대모비스1mo2021-06-01 09:00:00raw280,500원297,500원277,000원292,000원8,713,588
stock-monthly2021-06-012026-10-19 12:20:59케이티1mo2021-06-01 09:00:00raw34,350원34,450원31,450원31,800원24,924,016
stock-monthly2021-06-012026-10-19 12:20:47POSCO홀딩스1mo2021-06-01 09:00:00raw355,500원363,000원332,000원348,000원10,843,848
stock-monthly2021-06-012026-10-19 12:20:41NAVER1mo2021-06-01 09:00:00raw362,500원436,000원355,000원417,500원19,333,094
stock-monthly2021-06-012026-10-19 12:20:58한국전력공사1mo2021-06-01 09:00:00raw25,800원27,450원24,200원24,850원102,023,095
stock-monthly2021-06-012026-10-19 12:20:50신한지주1mo2021-06-01 09:00:00raw42,450원43,250원39,700원40,600원29,729,198
stock-monthly2021-06-012026-10-19 12:20:46셀트리온1mo2021-06-01 09:00:00raw274,500원284,500원261,000원268,500원13,189,265
stock-monthly2021-06-012026-10-19 12:20:39현대자동차1mo2021-06-01 09:00:00raw235,000원249,000원232,000원239,500원20,470,541
stock-monthly2021-06-012026-10-19 12:20:51삼성바이오로직스1mo2021-06-01 09:00:00raw865,000원881,000원811,000원841,000원2,064,622
stock-monthly2021-06-012026-10-19 12:20:48기아1mo2021-06-01 09:00:00raw85,800원93,700원84,500원89,600원57,407,163
stock-monthly2021-06-012026-10-19 12:20:49KB금융1mo2021-06-01 09:00:00raw58,800원59,800원55,000원55,800원23,196,389
stock-monthly2021-06-012026-10-19 12:20:43카카오1mo2021-06-01 09:00:00raw123,500원173,000원123,000원163,000원124,338,901
stock-monthly2021-07-012026-10-19 12:20:50신한지주1mo2021-07-01 09:00:00raw40,650원40,700원37,350원39,150원30,672,246
stock-monthly2021-07-012026-10-19 12:20:58한국전력공사1mo2021-07-01 09:00:00raw24,850원25,800원24,000원24,900원45,438,861
stock-monthly2021-07-012026-10-19 12:20:46셀트리온1mo2021-07-01 09:00:00raw270,000원277,000원253,500원253,500원9,871,333
stock-monthly2021-07-012026-10-19 12:20:39현대자동차1mo2021-07-01 09:00:00raw238,500원243,500원218,000원218,000원17,183,693
stock-monthly2021-07-012026-10-19 12:20:51삼성바이오로직스1mo2021-07-01 09:00:00raw845,000원932,000원838,000원890,000원2,349,765
stock-monthly2021-07-012026-10-19 12:20:48기아1mo2021-07-01 09:00:00raw89,300원92,300원83,600원83,600원39,874,663
stock-monthly2021-07-012026-10-19 12:20:49KB금융1mo2021-07-01 09:00:00raw55,600원55,700원50,100원51,300원34,225,549
stock-monthly2021-07-012026-10-19 12:20:43카카오1mo2021-07-01 09:00:00raw164,000원165,500원142,500원147,000원91,142,714
stock-monthly2021-07-012026-10-19 12:20:44삼성SDI1mo2021-07-01 09:00:00raw702,000원770,000원701,000원741,000원6,271,734
stock-monthly2021-07-012026-10-19 12:21:00SK텔레콤1mo2021-07-01 09:00:00raw320,000원330,000원301,000원301,000원4,517,921
stock-monthly2021-07-012026-10-19 12:20:57LG1mo2021-07-01 09:00:00raw102,000원102,500원94,200원94,200원6,463,542
stock-monthly2021-07-012026-10-19 12:20:45LG화학1mo2021-07-01 09:00:00raw851,000원880,000원809,000원842,000원4,590,016
stock-monthly2021-07-012026-10-19 12:20:38SK하이닉스1mo2021-07-01 09:00:00raw127,500원128,000원112,500원112,500원60,841,470
stock-monthly2021-07-012026-10-19 12:20:37삼성전자1mo2021-07-01 09:00:00raw80,500원81,300원78,100원78,500원275,886,253
stock-monthly2021-07-012026-10-19 12:20:55삼성물산1mo2021-07-01 09:00:00raw136,000원144,500원126,500원141,500원8,772,727
stock-monthly2021-07-012026-10-19 12:20:47POSCO홀딩스1mo2021-07-01 09:00:00raw346,500원370,000원327,000원366,500원9,709,255
stock-monthly2021-07-012026-10-19 12:20:54SK이노베이션1mo2021-07-01 09:00:00raw296,500원299,000원252,000원253,000원17,571,715
stock-monthly2021-07-012026-10-19 12:20:56SK1mo2021-07-01 09:00:00raw282,500원284,000원266,500원268,000원2,685,602
stock-monthly2021-07-012026-10-19 12:20:40LG전자1mo2021-07-01 09:00:00raw164,000원172,000원156,000원157,500원23,665,486
stock-monthly2021-07-012026-10-19 12:20:41NAVER1mo2021-07-01 09:00:00raw418,000원465,000원407,000원433,500원18,165,474
stock-monthly2021-07-012026-10-19 12:20:59케이티1mo2021-07-01 09:00:00raw31,800원35,200원31,500원33,800원24,581,406
stock-monthly2021-07-012026-10-19 12:20:53현대모비스1mo2021-07-01 09:00:00raw290,500원291,000원266,500원266,500원6,201,476
stock-monthly2021-08-012026-10-19 12:20:41NAVER1mo2021-08-01 09:00:00raw429,000원453,500원416,500원439,000원12,186,872
stock-monthly2021-08-012026-10-19 12:20:47POSCO홀딩스1mo2021-08-01 09:00:00raw369,500원370,000원306,000원337,000원9,339,567
stock-monthly2021-08-012026-10-19 12:20:54SK이노베이션1mo2021-08-01 09:00:00raw253,000원256,500원225,500원249,500원13,696,891
stock-monthly2021-08-012026-10-19 12:20:59케이티1mo2021-08-01 09:00:00raw33,800원35,200원31,750원32,800원22,056,821
stock-monthly2021-08-012026-10-19 12:20:56SK1mo2021-08-01 09:00:00raw268,000원283,000원256,000원263,500원4,582,601
stock-monthly2021-08-012026-10-19 12:20:53현대모비스1mo2021-08-01 09:00:00raw268,000원279,000원249,000원277,500원4,962,122
stock-monthly2021-08-012026-10-19 12:20:40LG전자1mo2021-08-01 09:00:00raw157,500원162,000원138,000원142,000원17,749,834
stock-monthly2021-08-012026-10-19 12:20:50신한지주1mo2021-08-01 09:00:00raw39,200원39,750원36,800원38,850원28,375,534
109,337건 중 751–800← 이전16 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬