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-monthly2022-03-012026-10-19 12:20:53SK이노베이션1mo2022-03-01 09:00:00raw203,500원221,500원188,500원215,000원8,237,602
stock-monthly2022-03-012026-10-19 12:20:53현대모비스1mo2022-03-01 09:00:00raw222,500원229,000원201,500원215,000원4,773,532
stock-monthly2022-03-012026-10-19 12:20:45LG화학1mo2022-03-01 09:00:00raw565,000원565,000원437,000원532,000원8,579,035
stock-monthly2022-03-012026-10-19 12:20:48기아1mo2022-03-01 09:00:00raw72,800원74,300원68,100원74,000원30,782,758
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 12:20:47POSCO홀딩스1mo2022-03-01 09:00:00raw284,500원306,500원275,500원293,000원6,379,149
stock-monthly2022-03-012026-10-19 12:20:55삼성물산1mo2022-03-01 09:00:00raw109,500원119,000원106,500원114,000원5,370,185
stock-monthly2022-03-012026-10-19 12:20:58한국전력공사1mo2022-03-01 09:00:00raw23,250원25,100원22,550원22,650원56,123,467
stock-monthly2022-03-012026-10-19 12:20:50신한지주1mo2022-03-01 09:00:00raw38,400원41,750원36,300원41,500원30,318,717
stock-monthly2022-03-012026-10-19 12:20:57LG1mo2022-03-01 09:00:00raw74,900원76,400원70,500원76,400원5,077,665
stock-monthly2022-03-012026-10-19 12:20:43삼성SDI1mo2022-03-01 09:00:00raw559,000원596,000원462,500원596,000원7,647,585
stock-monthly2022-03-012026-10-19 12:20:51삼성바이오로직스1mo2022-03-01 09:00:00raw789,000원848,000원753,000원827,000원1,018,689
stock-monthly2022-03-012026-10-19 12:21:00SK텔레콤1mo2022-03-01 09:00:00raw54,300원59,800원54,000원56,900원12,604,532
stock-monthly2022-03-012026-10-19 12:20:52LG에너지솔루션1mo2022-03-01 09:00:00raw411,000원448,500원355,000원442,000원15,479,821
stock-monthly2022-03-012026-10-19 12:20:59케이티1mo2022-03-01 09:00:00raw31,800원35,950원31,550원35,700원22,941,246
stock-monthly2022-03-012026-10-19 12:20:56SK1mo2022-03-01 09:00:00raw228,000원253,000원222,000원242,000원3,289,868
stock-monthly2022-03-012026-10-19 12:20:37삼성전자1mo2022-03-01 09:00:00raw72,300원73,100원68,700원69,600원307,432,780
stock-monthly2022-03-012026-10-19 12:20:38SK하이닉스1mo2022-03-01 09:00:00raw124,500원129,500원112,000원118,000원81,367,791
stock-monthly2022-03-012026-10-19 12:20:40LG전자1mo2022-03-01 09:00:00raw123,000원128,000원117,000원120,500원15,775,767
stock-monthly2022-03-012026-10-19 12:20:39현대자동차1mo2022-03-01 09:00:00raw171,500원183,000원162,000원180,500원18,741,959
stock-monthly2022-03-012026-10-19 12:20:49KB금융1mo2022-03-01 09:00:00raw58,600원61,700원53,100원61,300원34,856,012
stock-monthly2022-04-012026-10-19 12:20:40LG전자1mo2022-04-01 09:00:00raw119,500원129,000원112,500원116,500원25,058,774
stock-monthly2022-04-012026-10-19 12:20:38SK하이닉스1mo2022-04-01 09:00:00raw117,000원118,000원106,500원112,500원67,512,954
stock-monthly2022-04-012026-10-19 12:20:56SK1mo2022-04-01 09:00:00raw240,500원271,500원239,000원268,000원2,847,776
stock-monthly2022-04-012026-10-19 12:20:39현대자동차1mo2022-04-01 09:00:00raw178,000원191,000원174,500원186,000원16,174,933
stock-monthly2022-04-012026-10-19 12:20:37삼성전자1mo2022-04-01 09:00:00raw69,500원69,600원64,500원67,400원309,880,731
stock-monthly2022-04-012026-10-19 12:20:59케이티1mo2022-04-01 09:00:00raw35,350원37,400원34,500원35,800원25,399,334
stock-monthly2022-04-012026-10-19 12:20:49KB금융1mo2022-04-01 09:00:00raw60,400원61,900원57,100원58,500원21,128,289
stock-monthly2022-04-012026-10-19 12:20:41NAVER1mo2022-04-01 09:00:00raw340,000원343,000원277,000원286,500원11,850,477
stock-monthly2022-04-012026-10-19 12:20:53현대모비스1mo2022-04-01 09:00:00raw211,500원218,500원199,000원207,500원4,770,572
stock-monthly2022-04-012026-10-19 12:20:47POSCO홀딩스1mo2022-04-01 09:00:00raw289,500원300,000원276,000원289,000원5,225,366
stock-monthly2022-04-012026-10-19 12:20:48기아1mo2022-04-01 09:00:00raw73,300원84,300원72,700원83,800원33,298,085
stock-monthly2022-04-012026-10-19 12:20:45LG화학1mo2022-04-01 09:00:00raw538,000원546,000원455,000원519,000원3,921,621
stock-monthly2022-04-012026-10-19 12:20:42카카오1mo2022-04-01 09:00:00raw105,500원108,000원87,600원89,900원31,610,295
stock-monthly2022-04-012026-10-19 12:20:46셀트리온1mo2022-04-01 09:00:00raw170,000원178,000원155,500원176,000원7,548,085
stock-monthly2022-04-012026-10-19 12:20:53SK이노베이션1mo2022-04-01 09:00:00raw213,500원225,000원199,500원205,000원7,583,379
stock-monthly2022-04-012026-10-19 12:20:55삼성물산1mo2022-04-01 09:00:00raw112,500원116,000원106,500원115,500원4,608,476
stock-monthly2022-04-012026-10-19 12:20:58한국전력공사1mo2022-04-01 09:00:00raw22,800원23,300원21,000원23,100원32,603,911
stock-monthly2022-04-012026-10-19 12:20:52LG에너지솔루션1mo2022-04-01 09:00:00raw438,500원450,000원397,000원417,000원8,011,801
stock-monthly2022-04-012026-10-19 12:20:50신한지주1mo2022-04-01 09:00:00raw40,700원42,950원39,900원42,150원25,670,371
stock-monthly2022-04-012026-10-19 12:20:43삼성SDI1mo2022-04-01 09:00:00raw590,000원628,000원560,000원611,000원5,606,363
stock-monthly2022-04-012026-10-19 12:20:57LG1mo2022-04-01 09:00:00raw76,500원77,000원70,700원73,300원3,682,923
stock-monthly2022-04-012026-10-19 12:21:00SK텔레콤1mo2022-04-01 09:00:00raw56,300원63,100원55,100원57,000원16,312,219
stock-monthly2022-04-012026-10-19 12:20:51삼성바이오로직스1mo2022-04-01 09:00:00raw825,000원851,000원782,000원838,000원1,004,501
stock-monthly2022-05-012026-10-19 12:20:55삼성물산1mo2022-05-01 09:00:00raw114,000원121,500원110,500원121,000원5,250,952
stock-monthly2022-05-012026-10-19 12:20:43삼성SDI1mo2022-05-01 09:00:00raw604,000원635,000원564,000원575,000원5,527,842
stock-monthly2022-05-012026-10-19 12:20:58한국전력공사1mo2022-05-01 09:00:00raw22,800원24,000원22,050원23,350원39,060,677
stock-monthly2022-05-012026-10-19 12:20:50신한지주1mo2022-05-01 09:00:00raw41,650원43,450원40,050원43,050원25,143,436
stock-monthly2022-05-012026-10-19 12:21:00SK텔레콤1mo2022-05-01 09:00:00raw56,800원61,900원56,300원57,100원15,097,497
stock-monthly2022-05-012026-10-19 12:20:57LG1mo2022-05-01 09:00:00raw72,700원82,000원69,600원80,200원5,966,893
109,337건 중 951–1,000← 이전20 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬