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-monthly2022-09-012026-10-19 12:20:45셀트리온1mo2022-09-01 09:00:00raw188,000원189,500원163,000원175,500원7,961,120
stock-monthly2022-09-012026-10-19 12:20:52LG에너지솔루션1mo2022-09-01 09:00:00raw455,500원516,000원420,000원426,500원8,151,425
stock-monthly2022-09-012026-10-19 12:20:51삼성바이오로직스1mo2022-09-01 09:00:00raw829,000원847,000원740,000원807,000원1,271,115
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 12:20:50신한지주1mo2022-09-01 09:00:00raw35,900원36,950원33,100원33,500원25,070,098
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 12:20:59케이티1mo2022-09-01 09:00:00raw37,000원37,450원35,200원36,200원16,910,298
stock-monthly2022-09-012026-10-19 12:20:53SK이노베이션1mo2022-09-01 09:00:00raw187,000원194,000원142,500원143,500원8,026,950
stock-monthly2022-09-012026-10-19 12:20:52현대모비스1mo2022-09-01 09:00:00raw211,500원222,000원189,500원191,000원3,789,164
stock-monthly2022-10-012026-10-19 12:20:59케이티1mo2022-10-01 09:00:00raw36,400원36,800원33,400원36,600원13,457,746
stock-monthly2022-10-012026-10-19 12:20:49KB금융1mo2022-10-01 09:00:00raw44,500원48,600원43,900원48,050원24,409,013
stock-monthly2022-10-012026-10-19 12:20:47POSCO홀딩스1mo2022-10-01 09:00:00raw215,500원258,000원215,000원249,000원7,554,258
stock-monthly2022-10-012026-10-19 12:20:53SK이노베이션1mo2022-10-01 09:00:00raw148,000원176,000원147,500원173,000원8,111,615
stock-monthly2022-10-012026-10-19 12:20:50신한지주1mo2022-10-01 09:00:00raw33,800원37,650원33,700원36,300원23,982,213
stock-monthly2022-10-012026-10-19 12:20:52현대모비스1mo2022-10-01 09:00:00raw193,500원223,500원191,500원219,000원4,161,730
stock-monthly2022-10-012026-10-19 12:20:41NAVER1mo2022-10-01 09:00:00raw192,000원192,000원155,000원169,500원34,950,527
stock-monthly2022-10-012026-10-19 12:20:40LG전자1mo2022-10-01 09:00:00raw79,800원83,300원77,300원81,600원12,515,691
stock-monthly2022-10-012026-10-19 12:20:43삼성SDI1mo2022-10-01 09:00:00raw550,000원740,000원537,000원737,000원6,368,287
stock-monthly2022-10-012026-10-19 12:20:38SK하이닉스1mo2022-10-01 09:00:00raw85,200원96,600원82,400원82,700원74,636,493
stock-monthly2022-10-012026-10-19 12:20:42카카오1mo2022-10-01 09:00:00raw57,700원58,100원46,500원50,700원64,147,607
stock-monthly2022-10-012026-10-19 12:20:39현대자동차1mo2022-10-01 09:00:00raw179,000원184,000원160,000원164,500원16,649,893
stock-monthly2022-10-012026-10-19 12:21:00SK텔레콤1mo2022-10-01 09:00:00raw50,400원51,500원48,300원50,100원9,723,797
stock-monthly2022-10-012026-10-19 12:20:56SK1mo2022-10-01 09:00:00raw196,500원214,000원192,500원214,000원2,391,869
stock-monthly2022-10-012026-10-19 12:20:55삼성물산1mo2022-10-01 09:00:00raw104,000원120,000원104,000원118,500원5,312,519
stock-monthly2022-10-012026-10-19 12:20:37삼성전자1mo2022-10-01 09:00:00raw55,300원60,100원54,000원59,400원326,537,635
stock-monthly2022-10-012026-10-19 12:20:45LG화학1mo2022-10-01 09:00:00raw546,000원627,000원535,000원626,000원5,674,828
stock-monthly2022-10-012026-10-19 12:20:45셀트리온1mo2022-10-01 09:00:00raw178,500원194,000원162,000원192,000원7,114,871
stock-monthly2022-10-012026-10-19 12:20:57LG1mo2022-10-01 09:00:00raw74,100원80,700원73,500원79,200원3,731,693
stock-monthly2022-10-012026-10-19 12:20:48기아1mo2022-10-01 09:00:00raw72,400원74,500원64,600원66,300원29,298,064
stock-monthly2022-10-012026-10-19 12:20:58한국전력공사1mo2022-10-01 09:00:00raw20,100원20,150원16,500원16,750원25,667,043
stock-monthly2022-10-012026-10-19 12:20:51삼성바이오로직스1mo2022-10-01 09:00:00raw817,000원905,000원795,000원877,000원1,235,113
stock-monthly2022-10-012026-10-19 12:20:52LG에너지솔루션1mo2022-10-01 09:00:00raw429,500원549,000원415,000원528,000원6,992,504
stock-monthly2022-11-012026-10-19 12:20:45셀트리온1mo2022-11-01 09:00:00raw190,500원194,000원171,500원176,000원7,533,555
stock-monthly2022-11-012026-10-19 12:20:44LG화학1mo2022-11-01 09:00:00raw633,000원760,000원632,000원740,000원5,844,934
stock-monthly2022-11-012026-10-19 12:20:51삼성바이오로직스1mo2022-11-01 09:00:00raw886,000원920,000원852,000원887,000원1,041,224
stock-monthly2022-11-012026-10-19 12:20:48기아1mo2022-11-01 09:00:00raw66,700원70,700원64,200원68,600원31,423,680
stock-monthly2022-11-012026-10-19 12:20:58한국전력공사1mo2022-11-01 09:00:00raw16,950원20,800원16,500원20,700원37,091,835
stock-monthly2022-11-012026-10-19 12:20:52LG에너지솔루션1mo2022-11-01 09:00:00raw534,000원629,000원533,000원587,000원8,667,093
stock-monthly2022-11-012026-10-19 12:20:37삼성전자1mo2022-11-01 09:00:00raw59,900원63,200원58,100원62,200원290,682,036
stock-monthly2022-11-012026-10-19 12:20:52현대모비스1mo2022-11-01 09:00:00raw219,500원226,000원203,000원213,000원3,903,462
stock-monthly2022-11-012026-10-19 12:20:49KB금융1mo2022-11-01 09:00:00raw48,500원53,000원46,400원52,500원25,474,878
stock-monthly2022-11-012026-10-19 12:20:59케이티1mo2022-11-01 09:00:00raw36,600원37,700원35,100원37,400원16,003,820
stock-monthly2022-11-012026-10-19 12:20:50신한지주1mo2022-11-01 09:00:00raw36,700원38,200원34,750원38,100원24,574,634
stock-monthly2022-11-012026-10-19 12:20:53SK이노베이션1mo2022-11-01 09:00:00raw174,500원193,000원166,000원179,000원11,765,884
stock-monthly2022-11-012026-10-19 12:20:47POSCO홀딩스1mo2022-11-01 09:00:00raw250,000원303,000원247,000원299,500원10,986,070
stock-monthly2022-11-012026-10-19 12:20:40LG전자1mo2022-11-01 09:00:00raw81,500원98,800원80,800원97,600원19,200,867
stock-monthly2022-11-012026-10-19 12:20:43삼성SDI1mo2022-11-01 09:00:00raw735,000원783,000원680,000원729,000원6,366,260
stock-monthly2022-11-012026-10-19 12:20:38SK하이닉스1mo2022-11-01 09:00:00raw82,700원95,300원81,400원85,000원59,674,968
stock-monthly2022-11-012026-10-19 12:20:42카카오1mo2022-11-01 09:00:00raw50,400원61,000원48,950원56,400원71,561,732
stock-monthly2022-11-012026-10-19 12:20:55삼성물산1mo2022-11-01 09:00:00raw119,000원127,000원116,500원122,000원5,907,684
110,118건 중 1,101–1,150← 이전23 / 2203 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬