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-monthly2023-06-012026-10-19 12:20:48기아1mo2023-06-01 09:00:00raw85,000원88,600원80,800원88,500원27,146,594
stock-monthly2023-06-012026-10-19 12:20:55삼성물산1mo2023-06-01 09:00:00raw110,700원112,400원104,000원105,700원5,496,818
stock-monthly2023-06-012026-10-19 12:20:59케이티1mo2023-06-01 09:00:00raw31,550원31,650원29,700원29,800원16,288,004
stock-monthly2023-06-012026-10-19 12:20:57LG1mo2023-06-01 09:00:00raw86,400원91,500원86,300원88,000원3,496,673
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 12:20:52LG에너지솔루션1mo2023-06-01 09:00:00raw595,000원614,000원545,000원553,000원6,189,244
stock-monthly2023-06-012026-10-19 12:20:40LG전자1mo2023-06-01 09:00:00raw122,300원128,900원121,200원126,700원15,252,597
stock-monthly2023-06-012026-10-19 12:20:43삼성SDI1mo2023-06-01 09:00:00raw718,000원745,000원653,000원669,000원3,751,560
stock-monthly2023-06-012026-10-19 12:20:44LG화학1mo2023-06-01 09:00:00raw698,000원763,000원657,000원667,000원5,011,299
stock-monthly2023-06-012026-10-19 12:20:50신한지주1mo2023-06-01 09:00:00raw35,200원35,850원33,850원34,000원20,371,479
stock-monthly2023-06-012026-10-19 12:20:42카카오1mo2023-06-01 09:00:00raw56,300원58,000원48,400원49,100원33,124,161
stock-monthly2023-06-012026-10-19 12:20:52현대모비스1mo2023-06-01 09:00:00raw225,000원234,500원217,000원232,500원3,717,608
stock-monthly2023-06-012026-10-19 12:21:00SK텔레콤1mo2023-06-01 09:00:00raw49,900원50,100원46,250원46,600원12,757,770
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 12:20:41NAVER1mo2023-06-01 09:00:00raw199,900원208,000원180,600원182,800원13,239,140
stock-monthly2023-06-012026-10-19 12:20:51삼성바이오로직스1mo2023-06-01 09:00:00raw788,000원810,000원740,000원744,000원1,221,733
stock-monthly2023-07-012026-10-19 12:20:53SK이노베이션1mo2023-07-01 09:00:00raw160,500원229,500원160,400원216,000원26,974,679
stock-monthly2023-07-012026-10-19 12:20:42카카오1mo2023-07-01 09:00:00raw49,300원53,200원46,650원51,300원39,809,348
stock-monthly2023-07-012026-10-19 12:21:00SK텔레콤1mo2023-07-01 09:00:00raw46,200원46,750원43,300원46,100원13,271,276
stock-monthly2023-07-012026-10-19 12:20:50신한지주1mo2023-07-01 09:00:00raw34,100원35,150원32,400원35,050원22,448,178
stock-monthly2023-07-012026-10-19 12:20:52현대모비스1mo2023-07-01 09:00:00raw233,500원250,000원228,000원233,000원4,345,865
stock-monthly2023-07-012026-10-19 12:20:51삼성바이오로직스1mo2023-07-01 09:00:00raw745,000원793,000원703,000원766,000원1,744,241
stock-monthly2023-07-012026-10-19 12:20:41NAVER1mo2023-07-01 09:00:00raw182,800원228,000원182,800원227,000원18,883,384
stock-monthly2023-07-012026-10-19 12:20:38SK하이닉스1mo2023-07-01 09:00:00raw115,300원129,000원109,700원123,400원76,000,908
stock-monthly2023-07-012026-10-19 12:20:46POSCO홀딩스1mo2023-07-01 09:00:00raw391,500원764,000원389,500원642,000원66,389,320
stock-monthly2023-07-012026-10-19 12:20:45셀트리온1mo2023-07-01 09:00:00raw153,000원162,200원139,500원146,600원13,365,078
stock-monthly2023-07-012026-10-19 12:20:37삼성전자1mo2023-07-01 09:00:00raw72,700원73,600원68,100원69,800원303,283,444
stock-monthly2023-07-012026-10-19 12:20:58한국전력공사1mo2023-07-01 09:00:00raw20,550원20,850원18,890원19,210원25,877,372
stock-monthly2023-07-012026-10-19 12:20:39현대자동차1mo2023-07-01 09:00:00raw207,500원210,000원194,000원196,000원13,134,828
stock-monthly2023-07-012026-10-19 12:20:48기아1mo2023-07-01 09:00:00raw89,000원89,900원81,600원82,700원23,405,103
stock-monthly2023-07-012026-10-19 12:20:49KB금융1mo2023-07-01 09:00:00raw47,850원52,000원46,150원51,000원25,715,328
stock-monthly2023-07-012026-10-19 12:20:52LG에너지솔루션1mo2023-07-01 09:00:00raw557,000원620,000원530,000원560,000원12,335,248
stock-monthly2023-07-012026-10-19 12:20:44LG화학1mo2023-07-01 09:00:00raw678,000원783,000원626,000원648,000원8,036,458
stock-monthly2023-07-012026-10-19 12:20:57LG1mo2023-07-01 09:00:00raw88,100원90,700원82,000원83,500원4,385,910
stock-monthly2023-07-012026-10-19 12:20:40LG전자1mo2023-07-01 09:00:00raw128,200원132,400원107,800원108,400원18,598,268
stock-monthly2023-07-012026-10-19 12:20:59케이티1mo2023-07-01 09:00:00raw29,800원30,200원29,000원29,500원14,278,256
stock-monthly2023-07-012026-10-19 12:20:56SK1mo2023-07-01 09:00:00raw149,900원157,400원139,500원152,800원3,526,717
stock-monthly2023-07-012026-10-19 12:20:43삼성SDI1mo2023-07-01 09:00:00raw680,000원735,000원658,000원665,000원5,616,142
stock-monthly2023-07-012026-10-19 12:20:54삼성물산1mo2023-07-01 09:00:00raw105,900원106,400원99,300원103,300원5,164,318
stock-monthly2023-08-012026-10-19 12:20:54삼성물산1mo2023-08-01 09:00:00raw102,900원107,700원101,800원104,700원4,681,977
stock-monthly2023-08-012026-10-19 12:20:39현대자동차1mo2023-08-01 09:00:00raw195,200원199,600원182,600원189,100원10,112,592
stock-monthly2023-08-012026-10-19 12:20:48기아1mo2023-08-01 09:00:00raw82,000원83,400원76,600원80,200원21,633,298
stock-monthly2023-08-012026-10-19 12:20:49KB금융1mo2023-08-01 09:00:00raw51,200원54,100원50,400원54,100원21,069,639
stock-monthly2023-08-012026-10-19 12:20:57LG1mo2023-08-01 09:00:00raw83,100원87,500원79,500원82,100원4,307,316
stock-monthly2023-08-012026-10-19 12:20:52LG에너지솔루션1mo2023-08-01 09:00:00raw562,000원568,000원513,000원544,000원7,107,064
stock-monthly2023-08-012026-10-19 12:20:56SK1mo2023-08-01 09:00:00raw153,500원158,900원138,700원144,500원2,712,367
stock-monthly2023-08-012026-10-19 12:20:40LG전자1mo2023-08-01 09:00:00raw108,600원110,400원97,600원98,500원15,319,959
stock-monthly2023-08-012026-10-19 12:20:59케이티1mo2023-08-01 09:00:00raw29,650원33,650원29,600원33,000원18,461,012
stock-monthly2023-08-012026-10-19 12:20:43삼성SDI1mo2023-08-01 09:00:00raw664,000원676,000원583,000원614,000원4,048,607
stock-monthly2023-08-012026-10-19 12:20:44LG화학1mo2023-08-01 09:00:00raw650,000원679,000원548,000원583,000원5,630,355
111,154건 중 1,301–1,350← 이전27 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬