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-monthly2023-01-012026-10-19 12:20:59케이티1mo2023-01-01 09:00:00raw33,800원36,600원31,900원35,050원16,026,616
stock-monthly2023-02-012026-10-19 12:20:43삼성SDI1mo2023-02-01 09:00:00raw697,000원743,000원667,000원696,000원4,598,844
stock-monthly2023-02-012026-10-19 12:20:37삼성전자1mo2023-02-01 09:00:00raw62,600원64,000원60,200원60,600원259,275,907
stock-monthly2023-02-012026-10-19 12:20:59케이티1mo2023-02-01 09:00:00raw34,900원35,050원29,800원30,450원30,429,717
stock-monthly2023-02-012026-10-19 12:20:50신한지주1mo2023-02-01 09:00:00raw41,600원42,750원37,450원38,850원30,922,795
stock-monthly2023-02-012026-10-19 12:20:52현대모비스1mo2023-02-01 09:00:00raw206,500원221,000원205,000원212,500원4,177,366
stock-monthly2023-02-012026-10-19 12:20:51삼성바이오로직스1mo2023-02-01 09:00:00raw793,000원823,000원767,000원773,000원923,480
stock-monthly2023-02-012026-10-19 12:20:53SK이노베이션1mo2023-02-01 09:00:00raw162,300원176,000원150,000원150,100원13,097,500
stock-monthly2023-02-012026-10-19 12:20:38SK하이닉스1mo2023-02-01 09:00:00raw91,200원95,000원88,500원89,400원51,149,578
stock-monthly2023-02-012026-10-19 12:20:44LG화학1mo2023-02-01 09:00:00raw682,000원728,000원651,000원680,000원4,082,726
stock-monthly2023-02-012026-10-19 12:20:55삼성물산1mo2023-02-01 09:00:00raw118,600원120,000원110,100원110,100원7,045,365
stock-monthly2023-02-012026-10-19 12:20:58한국전력공사1mo2023-02-01 09:00:00raw19,860원19,950원17,840원18,050원29,914,785
stock-monthly2023-02-012026-10-19 12:20:49KB금융1mo2023-02-01 09:00:00raw55,800원58,400원49,200원51,300원34,155,134
stock-monthly2023-02-012026-10-19 12:20:48기아1mo2023-02-01 09:00:00raw67,700원77,300원67,400원75,300원26,949,027
stock-monthly2023-02-012026-10-19 12:20:42카카오1mo2023-02-01 09:00:00raw62,000원71,300원61,000원62,400원51,391,880
stock-monthly2023-02-012026-10-19 12:21:00SK텔레콤1mo2023-02-01 09:00:00raw46,650원48,050원43,850원45,150원25,927,465
stock-monthly2023-02-012026-10-19 12:20:41NAVER1mo2023-02-01 09:00:00raw204,500원232,000원202,500원208,500원22,945,981
stock-monthly2023-02-012026-10-19 12:20:47POSCO홀딩스1mo2023-02-01 09:00:00raw302,000원349,500원293,500원318,000원14,070,434
stock-monthly2023-02-012026-10-19 12:20:56SK1mo2023-02-01 09:00:00raw198,400원202,500원177,500원178,600원3,283,993
stock-monthly2023-02-012026-10-19 12:20:40LG전자1mo2023-02-01 09:00:00raw100,100원117,000원98,100원111,200원18,819,367
stock-monthly2023-02-012026-10-19 12:20:45셀트리온1mo2023-02-01 09:00:00raw161,700원172,000원144,700원145,200원9,298,283
stock-monthly2023-02-012026-10-19 12:20:52LG에너지솔루션1mo2023-02-01 09:00:00raw527,000원550,000원499,000원523,000원6,463,429
stock-monthly2023-02-012026-10-19 12:20:39현대자동차1mo2023-02-01 09:00:00raw169,200원180,000원168,700원176,300원10,662,558
stock-monthly2023-02-012026-10-19 12:20:57LG1mo2023-02-01 09:00:00raw83,400원85,100원79,200원82,300원4,224,621
stock-monthly2023-03-012026-10-19 12:20:47POSCO홀딩스1mo2023-03-01 09:00:00raw325,500원392,000원314,500원368,000원19,258,342
stock-monthly2023-03-012026-10-19 12:20:45셀트리온1mo2023-03-01 09:00:00raw144,900원160,500원142,500원149,800원13,115,035
stock-monthly2023-03-012026-10-19 12:20:56SK1mo2023-03-01 09:00:00raw177,600원184,600원162,300원172,500원3,933,647
stock-monthly2023-03-012026-10-19 12:20:57LG1mo2023-03-01 09:00:00raw80,700원92,600원79,500원82,800원9,610,710
stock-monthly2023-03-012026-10-19 12:20:55삼성물산1mo2023-03-01 09:00:00raw110,000원112,600원106,400원108,200원4,847,246
stock-monthly2023-03-012026-10-19 12:20:52LG에너지솔루션1mo2023-03-01 09:00:00raw520,000원594,000원516,000원584,000원8,738,947
stock-monthly2023-03-012026-10-19 12:20:39현대자동차1mo2023-03-01 09:00:00raw176,500원184,900원170,500원184,500원11,690,493
stock-monthly2023-03-012026-10-19 12:20:40LG전자1mo2023-03-01 09:00:00raw110,600원121,400원109,000원115,300원20,017,989
stock-monthly2023-03-012026-10-19 12:20:44LG화학1mo2023-03-01 09:00:00raw672,000원757,000원671,000원712,000원5,151,975
stock-monthly2023-03-012026-10-19 12:20:59케이티1mo2023-03-01 09:00:00raw30,900원30,950원28,850원29,450원28,290,338
stock-monthly2023-03-012026-10-19 12:20:50신한지주1mo2023-03-01 09:00:00raw38,500원38,850원33,850원35,350원36,752,783
stock-monthly2023-03-012026-10-19 12:20:52현대모비스1mo2023-03-01 09:00:00raw213,000원222,000원210,000원216,000원3,814,118
stock-monthly2023-03-012026-10-19 12:20:58한국전력공사1mo2023-03-01 09:00:00raw17,960원19,010원17,140원18,010원31,441,879
stock-monthly2023-03-012026-10-19 12:20:51삼성바이오로직스1mo2023-03-01 09:00:00raw775,000원822,000원760,000원788,000원1,233,943
stock-monthly2023-03-012026-10-19 12:20:38SK하이닉스1mo2023-03-01 09:00:00raw89,400원90,700원76,700원88,600원72,192,190
stock-monthly2023-03-012026-10-19 12:20:43삼성SDI1mo2023-03-01 09:00:00raw693,000원801,000원693,000원735,000원6,745,814
stock-monthly2023-03-012026-10-19 12:20:53SK이노베이션1mo2023-03-01 09:00:00raw151,200원194,900원150,500원179,300원24,422,877
stock-monthly2023-03-012026-10-19 12:20:37삼성전자1mo2023-03-01 09:00:00raw60,900원64,000원59,000원64,000원273,644,150
stock-monthly2023-03-012026-10-19 12:21:00SK텔레콤1mo2023-03-01 09:00:00raw45,000원48,950원44,800원48,300원16,647,964
stock-monthly2023-03-012026-10-19 12:20:48기아1mo2023-03-01 09:00:00raw75,700원81,500원75,100원81,000원27,934,576
stock-monthly2023-03-012026-10-19 12:20:42카카오1mo2023-03-01 09:00:00raw62,200원63,800원57,500원61,100원44,325,794
stock-monthly2023-03-012026-10-19 12:20:41NAVER1mo2023-03-01 09:00:00raw207,500원214,500원192,100원202,000원16,252,791
stock-monthly2023-03-012026-10-19 12:20:49KB금융1mo2023-03-01 09:00:00raw51,900원52,000원46,350원47,650원29,615,554
stock-monthly2023-04-012026-10-19 12:20:49KB금융1mo2023-04-01 09:00:00raw47,750원50,500원46,450원49,500원23,233,066
stock-monthly2023-04-012026-10-19 12:20:42카카오1mo2023-04-01 09:00:00raw61,400원61,600원55,300원58,100원33,895,780
stock-monthly2023-04-012026-10-19 12:20:48기아1mo2023-04-01 09:00:00raw81,500원89,700원79,500원84,500원31,978,427
110,648건 중 1,201–1,250← 이전25 / 2213 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬