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-monthly2021-12-012026-10-19 12:20:39현대자동차1mo2021-12-01 09:00:00raw198,500원217,000원196,500원209,000원13,280,620
stock-monthly2021-12-012026-10-19 12:21:00SK텔레콤1mo2021-12-01 09:00:00raw54,400원63,100원52,600원57,900원25,553,956
stock-monthly2022-01-012026-10-19 12:20:40LG전자1mo2022-01-01 09:00:00raw139,500원150,500원122,500원127,500원31,198,824
stock-monthly2022-01-012026-10-19 12:20:57LG1mo2022-01-01 09:00:00raw80,900원84,500원71,900원74,000원7,151,538
stock-monthly2022-01-012026-10-19 12:21:00SK텔레콤1mo2022-01-01 09:00:00raw57,600원58,900원55,000원56,400원15,850,669
stock-monthly2022-01-012026-10-19 12:20:56SK1mo2022-01-01 09:00:00raw252,500원260,000원203,500원218,500원3,210,319
stock-monthly2022-01-012026-10-19 12:20:37삼성전자1mo2022-01-01 09:00:00raw79,400원79,800원71,200원73,300원280,187,100
stock-monthly2022-01-012026-10-19 12:20:42카카오1mo2022-01-01 09:00:00raw113,500원117,000원82,200원85,000원67,362,020
stock-monthly2022-01-012026-10-19 12:20:41NAVER1mo2022-01-01 09:00:00raw379,000원381,000원297,000원310,000원15,182,962
stock-monthly2022-01-012026-10-19 12:20:38SK하이닉스1mo2022-01-01 09:00:00raw132,000원132,500원111,000원120,500원89,499,463
stock-monthly2022-01-012026-10-19 12:20:43삼성SDI1mo2022-01-01 09:00:00raw663,000원692,000원552,000원584,000원7,193,772
stock-monthly2022-01-012026-10-19 12:20:39현대자동차1mo2022-01-01 09:00:00raw211,500원217,500원180,000원189,500원14,499,487
stock-monthly2022-01-012026-10-19 12:20:45LG화학1mo2022-01-01 09:00:00raw622,000원774,000원605,000원639,000원9,299,307
stock-monthly2022-01-012026-10-19 12:20:46셀트리온1mo2022-01-01 09:00:00raw198,500원200,000원147,000원151,000원20,295,654
stock-monthly2022-01-012026-10-19 12:20:50신한지주1mo2022-01-01 09:00:00raw36,700원39,850원36,700원38,150원31,968,756
stock-monthly2022-01-012026-10-19 12:20:51삼성바이오로직스1mo2022-01-01 09:00:00raw903,000원920,000원693,000원739,000원1,502,726
stock-monthly2022-01-012026-10-19 12:20:54SK이노베이션1mo2022-01-01 09:00:00raw242,000원278,500원199,500원216,000원15,570,280
stock-monthly2022-01-012026-10-19 12:20:47POSCO홀딩스1mo2022-01-01 09:00:00raw277,000원316,000원256,000원265,000원8,345,521
stock-monthly2022-01-012026-10-19 12:20:48기아1mo2022-01-01 09:00:00raw82,900원87,200원75,200원82,000원31,538,610
stock-monthly2022-01-012026-10-19 12:20:59케이티1mo2022-01-01 09:00:00raw30,600원32,300원30,000원31,250원32,661,176
stock-monthly2022-01-012026-10-19 12:20:49KB금융1mo2022-01-01 09:00:00raw54,900원63,400원54,800원59,500원30,904,827
stock-monthly2022-01-012026-10-19 12:20:52LG에너지솔루션1mo2022-01-01 09:00:00raw597,000원598,000원445,000원450,000원20,506,765
stock-monthly2022-01-012026-10-19 12:20:58한국전력공사1mo2022-01-01 09:00:00raw22,350원22,450원20,050원20,600원24,241,495
stock-monthly2022-01-012026-10-19 12:20:53현대모비스1mo2022-01-01 09:00:00raw255,500원278,000원222,000원232,000원6,537,609
stock-monthly2022-01-012026-10-19 12:20:55삼성물산1mo2022-01-01 09:00:00raw120,500원120,500원101,500원107,000원6,137,838
stock-monthly2022-02-012026-10-19 12:20:58한국전력공사1mo2022-02-01 09:00:00raw20,750원23,400원20,750원23,200원33,934,899
stock-monthly2022-02-012026-10-19 12:20:53현대모비스1mo2022-02-01 09:00:00raw233,000원236,500원219,000원224,000원3,580,734
stock-monthly2022-02-012026-10-19 12:20:52LG에너지솔루션1mo2022-02-01 09:00:00raw458,000원577,000원404,000원412,000원25,077,694
stock-monthly2022-02-012026-10-19 12:20:40LG전자1mo2022-02-01 09:00:00raw130,000원131,500원120,000원123,500원16,135,063
stock-monthly2022-02-012026-10-19 12:20:42카카오1mo2022-02-01 09:00:00raw87,100원95,000원84,500원94,100원49,646,154
stock-monthly2022-02-012026-10-19 12:21:00SK텔레콤1mo2022-02-01 09:00:00raw56,000원57,300원53,700원54,600원11,544,932
stock-monthly2022-02-012026-10-19 12:20:37삼성전자1mo2022-02-01 09:00:00raw74,900원75,800원71,000원72,100원233,201,135
stock-monthly2022-02-012026-10-19 12:20:41NAVER1mo2022-02-01 09:00:00raw325,500원337,500원300,000원318,000원9,667,932
stock-monthly2022-02-012026-10-19 12:20:56SK1mo2022-02-01 09:00:00raw222,500원231,000원217,000원227,500원2,296,252
stock-monthly2022-02-012026-10-19 12:20:43삼성SDI1mo2022-02-01 09:00:00raw589,000원600,000원515,000원548,000원5,855,225
stock-monthly2022-02-012026-10-19 12:20:38SK하이닉스1mo2022-02-01 09:00:00raw124,500원134,000원119,500원123,500원79,096,313
stock-monthly2022-02-012026-10-19 12:20:55삼성물산1mo2022-02-01 09:00:00raw108,500원113,500원105,000원110,000원5,013,715
stock-monthly2022-02-012026-10-19 12:20:39현대자동차1mo2022-02-01 09:00:00raw193,000원195,500원168,000원175,000원16,556,102
stock-monthly2022-02-012026-10-19 12:20:45LG화학1mo2022-02-01 09:00:00raw677,000원691,000원542,000원565,000원6,618,032
stock-monthly2022-02-012026-10-19 12:20:46셀트리온1mo2022-02-01 09:00:00raw153,500원165,500원150,000원159,500원8,603,480
stock-monthly2022-02-012026-10-19 12:20:57LG1mo2022-02-01 09:00:00raw74,800원78,200원72,900원75,200원4,741,297
stock-monthly2022-02-012026-10-19 12:20:50신한지주1mo2022-02-01 09:00:00raw38,000원41,550원37,950원39,050원28,046,858
stock-monthly2022-02-012026-10-19 12:20:59케이티1mo2022-02-01 09:00:00raw31,500원32,700원31,400원32,000원12,867,593
stock-monthly2022-02-012026-10-19 12:20:54SK이노베이션1mo2022-02-01 09:00:00raw223,000원232,000원192,500원200,500원8,821,992
stock-monthly2022-02-012026-10-19 12:20:48기아1mo2022-02-01 09:00:00raw81,900원83,300원71,500원73,800원25,505,838
stock-monthly2022-02-012026-10-19 12:20:51삼성바이오로직스1mo2022-02-01 09:00:00raw750,000원840,000원735,000원779,000원1,077,339
stock-monthly2022-02-012026-10-19 12:20:47POSCO홀딩스1mo2022-02-01 09:00:00raw274,500원292,000원261,000원285,000원5,751,092
stock-monthly2022-02-012026-10-19 12:20:49KB금융1mo2022-02-01 09:00:00raw60,600원66,400원58,300원59,700원25,823,320
stock-monthly2022-03-012026-10-19 12:20:46셀트리온1mo2022-03-01 09:00:00raw159,500원189,500원159,000원171,500원16,427,064
stock-monthly2022-03-012026-10-19 12:20:50신한지주1mo2022-03-01 09:00:00raw38,400원41,750원36,300원41,500원30,318,717
109,337건 중 901–950← 이전19 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬