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-monthly2023-04-012026-10-19 12:20:43삼성SDI1mo2023-04-01 09:00:00raw750,000원787,000원682,000원691,000원5,729,057
stock-monthly2023-04-012026-10-19 12:20:52LG에너지솔루션1mo2023-04-01 09:00:00raw588,000원613,000원548,000원581,000원7,267,340
stock-monthly2023-04-012026-10-19 12:20:59케이티1mo2023-04-01 09:00:00raw29,600원31,100원29,450원30,000원20,942,951
stock-monthly2023-04-012026-10-19 12:20:55삼성물산1mo2023-04-01 09:00:00raw108,200원111,000원105,500원109,600원4,597,733
stock-monthly2023-04-012026-10-19 12:20:56SK1mo2023-04-01 09:00:00raw172,800원177,000원159,900원162,500원2,921,920
stock-monthly2023-04-012026-10-19 12:20:52현대모비스1mo2023-04-01 09:00:00raw216,500원239,500원212,000원217,500원5,626,794
stock-monthly2023-04-012026-10-19 12:20:38SK하이닉스1mo2023-04-01 09:00:00raw89,700원92,500원82,700원89,500원88,455,745
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 12:20:40LG전자1mo2023-04-01 09:00:00raw116,000원119,700원106,300원109,300원18,123,286
stock-monthly2023-04-012026-10-19 12:20:58한국전력공사1mo2023-04-01 09:00:00raw17,920원19,150원17,860원18,680원25,364,987
stock-monthly2023-04-012026-10-19 12:20:37삼성전자1mo2023-04-01 09:00:00raw64,000원66,600원62,300원65,500원291,035,766
stock-monthly2023-04-012026-10-19 12:21:00SK텔레콤1mo2023-04-01 09:00:00raw47,750원48,950원47,000원47,700원8,520,418
stock-monthly2023-04-012026-10-19 12:20:53SK이노베이션1mo2023-04-01 09:00:00raw181,500원209,000원171,200원173,100원19,568,480
stock-monthly2023-04-012026-10-19 12:20:47POSCO홀딩스1mo2023-04-01 09:00:00raw385,000원436,000원358,000원377,000원43,960,760
stock-monthly2023-04-012026-10-19 12:20:45셀트리온1mo2023-04-01 09:00:00raw151,400원184,100원149,400원160,600원12,581,317
stock-monthly2023-04-012026-10-19 12:20:41NAVER1mo2023-04-01 09:00:00raw203,500원204,500원185,700원192,300원14,654,965
stock-monthly2023-04-012026-10-19 12:20:39현대자동차1mo2023-04-01 09:00:00raw184,600원207,500원182,300원197,500원16,892,557
stock-monthly2023-04-012026-10-19 12:20:51삼성바이오로직스1mo2023-04-01 09:00:00raw789,000원825,000원767,000원781,000원1,356,954
stock-monthly2023-04-012026-10-19 12:20:48기아1mo2023-04-01 09:00:00raw81,500원89,700원79,500원84,500원31,978,427
stock-monthly2023-04-012026-10-19 12:20:44LG화학1mo2023-04-01 09:00:00raw728,000원857,000원706,000원740,000원7,256,223
stock-monthly2023-05-012026-10-19 12:20:48기아1mo2023-05-01 09:00:00raw85,100원91,900원84,600원85,900원25,189,764
stock-monthly2023-05-012026-10-19 12:20:44LG화학1mo2023-05-01 09:00:00raw750,000원760,000원677,000원693,000원4,043,790
stock-monthly2023-05-012026-10-19 12:20:50신한지주1mo2023-05-01 09:00:00raw34,900원36,000원34,400원35,050원26,504,520
stock-monthly2023-05-012026-10-19 12:20:42카카오1mo2023-05-01 09:00:00raw58,200원58,900원55,600원56,200원26,107,371
stock-monthly2023-05-012026-10-19 12:20:43삼성SDI1mo2023-05-01 09:00:00raw695,000원724,000원655,000원718,000원3,630,661
stock-monthly2023-05-012026-10-19 12:20:52LG에너지솔루션1mo2023-05-01 09:00:00raw580,000원604,000원530,000원599,000원4,382,777
stock-monthly2023-05-012026-10-19 12:20:38SK하이닉스1mo2023-05-01 09:00:00raw90,900원113,400원85,000원108,600원81,538,499
stock-monthly2023-05-012026-10-19 12:20:52현대모비스1mo2023-05-01 09:00:00raw218,500원231,000원217,500원223,000원3,619,759
stock-monthly2023-05-012026-10-19 12:20:49KB금융1mo2023-05-01 09:00:00raw48,850원49,950원47,800원48,000원23,185,186
stock-monthly2023-05-012026-10-19 12:20:59케이티1mo2023-05-01 09:00:00raw30,000원32,250원29,950원31,550원26,177,731
stock-monthly2023-05-012026-10-19 12:20:56SK1mo2023-05-01 09:00:00raw162,600원175,700원161,200원167,800원2,660,955
stock-monthly2023-05-012026-10-19 12:20:55삼성물산1mo2023-05-01 09:00:00raw109,100원112,600원108,700원110,600원3,799,098
stock-monthly2023-05-012026-10-19 12:20:58한국전력공사1mo2023-05-01 09:00:00raw18,780원19,840원18,130원19,080원29,319,643
stock-monthly2023-05-012026-10-19 12:20:40LG전자1mo2023-05-01 09:00:00raw109,300원125,500원107,900원122,800원15,807,092
stock-monthly2023-05-012026-10-19 12:20:39현대자동차1mo2023-05-01 09:00:00raw198,500원211,500원197,400원200,000원12,759,654
stock-monthly2023-05-012026-10-19 12:21:00SK텔레콤1mo2023-05-01 09:00:00raw47,350원50,800원47,200원49,700원9,163,915
stock-monthly2023-05-012026-10-19 12:20:53SK이노베이션1mo2023-05-01 09:00:00raw174,500원193,400원173,500원189,100원11,424,918
stock-monthly2023-05-012026-10-19 12:20:47POSCO홀딩스1mo2023-05-01 09:00:00raw379,000원387,500원356,000원360,000원14,345,086
stock-monthly2023-05-012026-10-19 12:20:45셀트리온1mo2023-05-01 09:00:00raw160,700원180,900원153,800원171,300원8,818,837
stock-monthly2023-05-012026-10-19 12:20:41NAVER1mo2023-05-01 09:00:00raw192,200원218,000원189,000원199,500원16,082,226
stock-monthly2023-05-012026-10-19 12:20:37삼성전자1mo2023-05-01 09:00:00raw66,000원72,500원63,600원71,400원269,419,265
stock-monthly2023-05-012026-10-19 12:20:51삼성바이오로직스1mo2023-05-01 09:00:00raw760,000원804,000원756,000원784,000원950,532
stock-monthly2023-05-012026-10-19 12:20:57LG1mo2023-05-01 09:00:00raw86,500원91,700원85,700원86,000원3,750,015
stock-monthly2023-06-012026-10-19 12:20:41NAVER1mo2023-06-01 09:00:00raw199,900원208,000원180,600원182,800원13,239,140
stock-monthly2023-06-012026-10-19 12:20:53SK이노베이션1mo2023-06-01 09:00:00raw189,400원207,500원157,800원158,500원14,634,689
stock-monthly2023-06-012026-10-19 12:20:45셀트리온1mo2023-06-01 09:00:00raw171,300원177,400원149,300원152,900원10,296,850
stock-monthly2023-06-012026-10-19 12:20:46POSCO홀딩스1mo2023-06-01 09:00:00raw361,000원410,500원357,000원388,000원16,961,001
stock-monthly2023-06-012026-10-19 12:20:37삼성전자1mo2023-06-01 09:00:00raw70,900원73,400원70,000원72,200원265,070,208
stock-monthly2023-06-012026-10-19 12:20:39현대자동차1mo2023-06-01 09:00:00raw199,800원209,000원194,000원206,500원11,549,575
stock-monthly2023-06-012026-10-19 12:21:00SK텔레콤1mo2023-06-01 09:00:00raw49,900원50,100원46,250원46,600원12,757,770
110,946건 중 1,251–1,300← 이전26 / 2219 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬