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-monthly2022-07-012026-10-19 12:20:50신한지주1mo2022-07-01 09:00:00raw37,450원38,250원32,500원35,700원29,319,707
stock-monthly2022-07-012026-10-19 12:20:47POSCO홀딩스1mo2022-07-01 09:00:00raw234,500원243,000원221,000원242,000원5,123,378
stock-monthly2022-07-012026-10-19 12:20:49KB금융1mo2022-07-01 09:00:00raw49,050원49,100원43,300원48,450원25,473,564
stock-monthly2022-07-012026-10-19 12:20:52현대모비스1mo2022-07-01 09:00:00raw202,000원231,000원190,000원228,500원4,789,690
stock-monthly2022-07-012026-10-19 12:20:40LG전자1mo2022-07-01 09:00:00raw89,000원98,300원88,600원94,400원15,503,239
stock-monthly2022-07-012026-10-19 12:20:41NAVER1mo2022-07-01 09:00:00raw240,000원262,000원228,000원259,000원12,882,291
stock-monthly2022-07-012026-10-19 12:20:42카카오1mo2022-07-01 09:00:00raw70,000원75,600원66,200원74,800원30,423,526
stock-monthly2022-07-012026-10-19 12:20:58한국전력공사1mo2022-07-01 09:00:00raw22,750원23,000원21,200원22,350원21,787,061
stock-monthly2022-07-012026-10-19 12:20:38SK하이닉스1mo2022-07-01 09:00:00raw91,000원104,500원86,300원97,900원67,743,861
stock-monthly2022-07-012026-10-19 12:20:43삼성SDI1mo2022-07-01 09:00:00raw532,000원594,000원501,000원569,000원4,783,402
stock-monthly2022-07-012026-10-19 12:20:55삼성물산1mo2022-07-01 09:00:00raw124,000원124,500원110,500원120,500원6,222,145
stock-monthly2022-07-012026-10-19 12:20:37삼성전자1mo2022-07-01 09:00:00raw56,900원62,600원55,700원61,400원301,826,933
stock-monthly2022-07-012026-10-19 12:20:48기아1mo2022-07-01 09:00:00raw78,500원83,700원74,600원81,200원27,941,770
stock-monthly2022-08-012026-10-19 12:20:58한국전력공사1mo2022-08-01 09:00:00raw22,200원22,250원20,250원20,950원24,952,987
stock-monthly2022-08-012026-10-19 12:20:43삼성SDI1mo2022-08-01 09:00:00raw569,000원635,000원562,000원598,000원4,477,552
stock-monthly2022-08-012026-10-19 12:20:55삼성물산1mo2022-08-01 09:00:00raw120,500원125,500원116,500원120,500원5,445,302
stock-monthly2022-08-012026-10-19 12:20:37삼성전자1mo2022-08-01 09:00:00raw61,000원61,900원58,200원59,700원251,681,339
stock-monthly2022-08-012026-10-19 12:20:48기아1mo2022-08-01 09:00:00raw80,700원82,800원76,100원80,800원25,397,847
stock-monthly2022-08-012026-10-19 12:20:38SK하이닉스1mo2022-08-01 09:00:00raw97,200원98,700원91,800원95,200원54,087,782
stock-monthly2022-08-012026-10-19 12:20:42카카오1mo2022-08-01 09:00:00raw74,800원84,300원71,500원73,400원37,365,973
stock-monthly2022-08-012026-10-19 12:20:56SK1mo2022-08-01 09:00:00raw219,500원239,500원213,000원233,000원2,692,032
stock-monthly2022-08-012026-10-19 12:20:45LG화학1mo2022-08-01 09:00:00raw608,000원681,000원591,000원632,000원4,351,341
stock-monthly2022-08-012026-10-19 12:20:46셀트리온1mo2022-08-01 09:00:00raw190,500원215,000원182,000원189,500원9,452,159
stock-monthly2022-08-012026-10-19 12:20:59케이티1mo2022-08-01 09:00:00raw37,850원39,300원37,050원37,200원16,571,719
stock-monthly2022-08-012026-10-19 12:20:51삼성바이오로직스1mo2022-08-01 09:00:00raw857,000원922,000원821,000원835,000원1,112,035
stock-monthly2022-08-012026-10-19 12:20:57LG1mo2022-08-01 09:00:00raw80,200원85,800원78,800원82,000원3,913,844
stock-monthly2022-08-012026-10-19 12:20:52LG에너지솔루션1mo2022-08-01 09:00:00raw420,000원478,000원413,000원462,500원8,174,219
stock-monthly2022-08-012026-10-19 12:20:39현대자동차1mo2022-08-01 09:00:00raw196,000원199,500원184,000원196,000원16,375,947
stock-monthly2022-08-012026-10-19 12:20:53SK이노베이션1mo2022-08-01 09:00:00raw188,500원213,500원179,500원190,000원8,181,922
stock-monthly2022-08-012026-10-19 12:21:00SK텔레콤1mo2022-08-01 09:00:00raw53,000원54,000원50,700원52,100원17,408,500
stock-monthly2022-08-012026-10-19 12:20:40LG전자1mo2022-08-01 09:00:00raw94,800원105,000원92,700원101,000원17,033,601
stock-monthly2022-08-012026-10-19 12:20:52현대모비스1mo2022-08-01 09:00:00raw226,500원231,500원204,500원215,000원4,758,883
stock-monthly2022-08-012026-10-19 12:20:49KB금융1mo2022-08-01 09:00:00raw48,350원53,400원47,250원49,450원21,826,100
stock-monthly2022-08-012026-10-19 12:20:50신한지주1mo2022-08-01 09:00:00raw35,700원36,850원34,800원36,600원24,954,320
stock-monthly2022-08-012026-10-19 12:20:47POSCO홀딩스1mo2022-08-01 09:00:00raw245,000원266,500원232,500원255,000원6,692,472
stock-monthly2022-08-012026-10-19 12:20:41NAVER1mo2022-08-01 09:00:00raw260,500원281,000원231,500원240,000원12,083,586
stock-monthly2022-09-012026-10-19 12:20:40LG전자1mo2022-09-01 09:00:00raw99,100원99,900원77,200원78,600원13,951,740
stock-monthly2022-09-012026-10-19 12:20:52현대모비스1mo2022-09-01 09:00:00raw211,500원222,000원189,500원191,000원3,789,164
stock-monthly2022-09-012026-10-19 12:20:41NAVER1mo2022-09-01 09:00:00raw236,000원239,500원190,500원193,500원10,600,467
stock-monthly2022-09-012026-10-19 12:21:00SK텔레콤1mo2022-09-01 09:00:00raw51,800원53,700원50,000원50,800원17,128,150
stock-monthly2022-09-012026-10-19 12:20:47POSCO홀딩스1mo2022-09-01 09:00:00raw252,500원259,500원211,000원211,000원7,406,481
stock-monthly2022-09-012026-10-19 12:20:49KB금융1mo2022-09-01 09:00:00raw48,950원50,300원43,100원43,700원26,270,686
stock-monthly2022-09-012026-10-19 12:20:50신한지주1mo2022-09-01 09:00:00raw35,900원36,950원33,100원33,500원25,070,098
stock-monthly2022-09-012026-10-19 12:20:38SK하이닉스1mo2022-09-01 09:00:00raw93,900원95,200원80,400원83,100원52,429,300
stock-monthly2022-09-012026-10-19 12:20:48기아1mo2022-09-01 09:00:00raw79,600원82,700원71,700원71,900원21,049,655
stock-monthly2022-09-012026-10-19 12:20:42카카오1mo2022-09-01 09:00:00raw72,300원72,500원55,000원57,100원29,609,838
stock-monthly2022-09-012026-10-19 12:20:43삼성SDI1mo2022-09-01 09:00:00raw589,000원634,000원544,000원546,000원4,869,513
stock-monthly2022-09-012026-10-19 12:20:58한국전력공사1mo2022-09-01 09:00:00raw20,800원20,800원18,900원20,100원26,989,496
stock-monthly2022-09-012026-10-19 12:20:37삼성전자1mo2022-09-01 09:00:00raw58,700원58,900원51,800원53,100원288,615,372
stock-monthly2022-09-012026-10-19 12:20:55삼성물산1mo2022-09-01 09:00:00raw119,000원119,500원102,000원103,500원5,406,185
109,337건 중 1,051–1,100← 이전22 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬