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-monthly2022-11-012026-10-19 12:20:57LG1mo2022-11-01 09:00:00raw78,700원86,100원78,300원84,100원4,499,563
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 12:20:59케이티1mo2022-11-01 09:00:00raw36,600원37,700원35,100원37,400원16,003,820
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 12:20:41NAVER1mo2022-11-01 09:00:00raw168,000원196,500원166,000원187,000원25,963,185
stock-monthly2022-12-012026-10-19 12:20:55삼성물산1mo2022-12-01 09:00:00raw122,500원123,000원113,000원113,500원4,483,377
stock-monthly2022-12-012026-10-19 12:20:49KB금융1mo2022-12-01 09:00:00raw52,700원53,800원48,500원48,500원24,268,298
stock-monthly2022-12-012026-10-19 12:20:41NAVER1mo2022-12-01 09:00:00raw194,500원197,000원177,000원177,500원15,456,239
stock-monthly2022-12-012026-10-19 12:20:50신한지주1mo2022-12-01 09:00:00raw38,300원38,750원35,200원35,200원22,631,657
stock-monthly2022-12-012026-10-19 12:20:42카카오1mo2022-12-01 09:00:00raw59,200원59,700원52,700원53,100원33,393,351
stock-monthly2022-12-012026-10-19 12:20:57LG1mo2022-12-01 09:00:00raw84,600원85,500원78,000원78,100원3,311,035
stock-monthly2022-12-012026-10-19 12:20:52현대모비스1mo2022-12-01 09:00:00raw215,000원216,500원199,000원200,500원3,579,530
stock-monthly2022-12-012026-10-19 12:20:56SK1mo2022-12-01 09:00:00raw221,500원222,000원189,000원189,000원2,400,368
stock-monthly2022-12-012026-10-19 12:20:40LG전자1mo2022-12-01 09:00:00raw98,900원100,500원85,000원86,500원14,310,222
stock-monthly2022-12-012026-10-19 12:20:43삼성SDI1mo2022-12-01 09:00:00raw737,000원741,000원591,000원591,000원4,418,608
stock-monthly2022-12-012026-10-19 12:20:48기아1mo2022-12-01 09:00:00raw69,000원69,300원59,300원59,300원25,720,234
stock-monthly2022-12-012026-10-19 12:20:37삼성전자1mo2022-12-01 09:00:00raw63,100원63,200원55,300원55,300원234,543,029
stock-monthly2022-12-012026-10-19 12:21:00SK텔레콤1mo2022-12-01 09:00:00raw50,200원51,300원47,400원47,400원10,436,138
stock-monthly2022-12-012026-10-19 12:20:47POSCO홀딩스1mo2022-12-01 09:00:00raw304,500원306,500원276,000원276,500원8,156,754
stock-monthly2022-12-012026-10-19 12:20:59케이티1mo2022-12-01 09:00:00raw37,450원38,100원33,300원33,800원17,304,497
stock-monthly2022-12-012026-10-19 12:20:44LG화학1mo2022-12-01 09:00:00raw748,000원755,000원593,000원600,000원3,713,236
stock-monthly2022-12-012026-10-19 12:20:58한국전력공사1mo2022-12-01 09:00:00raw20,800원22,750원19,200원21,800원38,290,218
stock-monthly2022-12-012026-10-19 12:20:45셀트리온1mo2022-12-01 09:00:00raw179,500원184,000원159,500원160,500원6,763,403
stock-monthly2022-12-012026-10-19 12:20:51삼성바이오로직스1mo2022-12-01 09:00:00raw893,000원898,000원801,000원821,000원912,808
stock-monthly2022-12-012026-10-19 12:20:52LG에너지솔루션1mo2022-12-01 09:00:00raw589,000원591,000원432,500원435,500원7,382,847
stock-monthly2022-12-012026-10-19 12:20:53SK이노베이션1mo2022-12-01 09:00:00raw182,500원182,500원153,000원154,000원5,174,674
stock-monthly2022-12-012026-10-19 12:20:39현대자동차1mo2022-12-01 09:00:00raw172,000원173,000원150,500원151,000원11,387,686
stock-monthly2022-12-012026-10-19 12:20:38SK하이닉스1mo2022-12-01 09:00:00raw87,300원87,300원74,700원75,000원51,099,671
stock-monthly2023-01-012026-10-19 12:20:47POSCO홀딩스1mo2023-01-01 09:00:00raw277,000원315,000원265,500원300,500원7,767,937
stock-monthly2023-01-012026-10-19 12:20:58한국전력공사1mo2023-01-01 09:00:00raw21,200원21,350원19,050원19,840원29,896,697
stock-monthly2023-01-012026-10-19 12:20:52LG에너지솔루션1mo2023-01-01 09:00:00raw442,000원528,000원421,000원521,000원8,268,844
stock-monthly2023-01-012026-10-19 12:20:40LG전자1mo2023-01-01 09:00:00raw87,200원103,200원83,500원100,100원12,137,521
stock-monthly2023-01-012026-10-19 12:20:53SK이노베이션1mo2023-01-01 09:00:00raw155,500원170,500원144,000원162,100원6,437,750
stock-monthly2023-01-012026-10-19 12:20:39현대자동차1mo2023-01-01 09:00:00raw154,000원177,600원154,000원167,000원13,590,946
stock-monthly2023-01-012026-10-19 12:20:45셀트리온1mo2023-01-01 09:00:00raw161,000원172,000원156,000원161,600원5,410,380
stock-monthly2023-01-012026-10-19 12:20:55삼성물산1mo2023-01-01 09:00:00raw114,500원121,500원109,500원118,500원4,234,387
stock-monthly2023-01-012026-10-19 12:20:50신한지주1mo2023-01-01 09:00:00raw35,500원44,900원34,150원41,550원38,313,527
stock-monthly2023-01-012026-10-19 12:20:51삼성바이오로직스1mo2023-01-01 09:00:00raw831,000원833,000원783,000원793,000원1,245,606
stock-monthly2023-01-012026-10-19 12:20:52현대모비스1mo2023-01-01 09:00:00raw201,000원222,000원197,500원205,500원4,431,433
stock-monthly2023-01-012026-10-19 12:20:43삼성SDI1mo2023-01-01 09:00:00raw597,000원704,000원574,000원685,000원4,505,221
stock-monthly2023-01-012026-10-19 12:20:44LG화학1mo2023-01-01 09:00:00raw596,000원703,000원575,000원690,000원3,470,911
stock-monthly2023-01-012026-10-19 12:20:41NAVER1mo2023-01-01 09:00:00raw179,500원214,000원173,500원202,500원17,265,517
stock-monthly2023-01-012026-10-19 12:20:57LG1mo2023-01-01 09:00:00raw79,300원84,400원74,200원82,800원3,412,806
stock-monthly2023-01-012026-10-19 12:20:37삼성전자1mo2023-01-01 09:00:00raw55,500원65,000원54,500원61,000원304,721,328
stock-monthly2023-01-012026-10-19 12:20:59케이티1mo2023-01-01 09:00:00raw33,800원36,600원31,900원35,050원16,026,616
stock-monthly2023-01-012026-10-19 12:20:48기아1mo2023-01-01 09:00:00raw60,600원70,200원60,100원66,800원31,699,690
stock-monthly2023-01-012026-10-19 12:20:56SK1mo2023-01-01 09:00:00raw188,500원206,000원178,500원198,100원2,235,498
stock-monthly2023-01-012026-10-19 12:20:38SK하이닉스1mo2023-01-01 09:00:00raw75,100원92,800원73,100원88,500원56,640,080
stock-monthly2023-01-012026-10-19 12:20:49KB금융1mo2023-01-01 09:00:00raw47,750원60,700원47,300원55,900원34,364,707
stock-monthly2023-01-012026-10-19 12:21:00SK텔레콤1mo2023-01-01 09:00:00raw47,400원48,050원45,700원46,600원16,207,533
110,372건 중 1,151–1,200← 이전24 / 2208 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬