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-monthly2023-08-012026-10-19 12:20:52현대모비스1mo2023-08-01 09:00:00raw234,000원237,000원223,000원231,000원3,878,704
stock-monthly2023-08-012026-10-19 12:20:51삼성바이오로직스1mo2023-08-01 09:00:00raw775,000원812,000원736,000원737,000원1,147,046
stock-monthly2023-08-012026-10-19 12:20:53SK이노베이션1mo2023-08-01 09:00:00raw226,500원227,000원169,100원177,500원13,365,317
stock-monthly2023-08-012026-10-19 12:20:38SK하이닉스1mo2023-08-01 09:00:00raw124,000원126,400원111,800원121,800원70,548,383
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 12:20:46POSCO홀딩스1mo2023-08-01 09:00:00raw653,000원655,000원525,000원579,000원30,875,155
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 12:20:57LG1mo2023-08-01 09:00:00raw83,100원87,500원79,500원82,100원4,307,316
stock-monthly2023-08-012026-10-19 12:20:37삼성전자1mo2023-08-01 09:00:00raw70,100원71,200원65,800원66,900원258,464,791
stock-monthly2023-08-012026-10-19 12:20:42카카오1mo2023-08-01 09:00:00raw51,800원55,300원47,600원48,100원40,121,969
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 12:21:00SK텔레콤1mo2023-08-01 09:00:00raw46,000원48,450원45,550원48,050원10,568,918
stock-monthly2023-09-012026-10-19 12:21:00SK텔레콤1mo2023-09-01 09:00:00raw48,050원52,200원47,300원52,000원13,011,466
stock-monthly2023-09-012026-10-19 12:20:59케이티1mo2023-09-01 09:00:00raw32,500원33,300원30,650원33,150원15,408,561
stock-monthly2023-09-012026-10-19 12:20:42카카오1mo2023-09-01 09:00:00raw47,950원49,600원43,150원43,950원24,748,341
stock-monthly2023-09-012026-10-19 12:20:37삼성전자1mo2023-09-01 09:00:00raw66,800원72,900원66,700원68,400원283,534,308
stock-monthly2023-09-012026-10-19 12:20:52LG에너지솔루션1mo2023-09-01 09:00:00raw544,000원544,000원461,500원476,500원5,188,120
stock-monthly2023-09-012026-10-19 12:20:44LG화학1mo2023-09-01 09:00:00raw583,000원597,000원487,500원496,500원4,958,470
stock-monthly2023-09-012026-10-19 12:20:40LG전자1mo2023-09-01 09:00:00raw98,600원108,400원98,200원100,900원12,791,255
stock-monthly2023-09-012026-10-19 12:20:49KB금융1mo2023-09-01 09:00:00raw54,200원58,000원53,000원55,300원16,909,936
stock-monthly2023-09-012026-10-19 12:20:50신한지주1mo2023-09-01 09:00:00raw35,900원38,200원35,100원35,600원16,456,375
stock-monthly2023-09-012026-10-19 12:20:54삼성물산1mo2023-09-01 09:00:00raw104,800원110,200원104,700원107,600원3,331,293
stock-monthly2023-09-012026-10-19 12:20:45셀트리온1mo2023-09-01 09:00:00raw143,900원149,700원134,500원139,200원5,757,836
stock-monthly2023-09-012026-10-19 12:20:48기아1mo2023-09-01 09:00:00raw79,400원82,100원77,000원81,400원15,033,223
stock-monthly2023-09-012026-10-19 12:20:58한국전력공사1mo2023-09-01 09:00:00raw17,820원18,600원17,710원18,020원14,482,127
stock-monthly2023-09-012026-10-19 12:20:41NAVER1mo2023-09-01 09:00:00raw215,000원230,000원197,600원201,500원13,629,099
stock-monthly2023-09-012026-10-19 12:20:56SK1mo2023-09-01 09:00:00raw145,700원154,400원144,500원146,200원1,973,765
stock-monthly2023-09-012026-10-19 12:20:51삼성바이오로직스1mo2023-09-01 09:00:00raw738,000원749,000원673,000원681,000원877,889
stock-monthly2023-09-012026-10-19 12:20:52현대모비스1mo2023-09-01 09:00:00raw230,000원247,000원230,000원240,500원2,874,782
stock-monthly2023-09-012026-10-19 12:20:53SK이노베이션1mo2023-09-01 09:00:00raw179,000원181,100원145,200원148,800원11,147,301
stock-monthly2023-09-012026-10-19 12:20:38SK하이닉스1mo2023-09-01 09:00:00raw121,400원124,400원112,300원114,700원55,439,849
stock-monthly2023-09-012026-10-19 12:20:43삼성SDI1mo2023-09-01 09:00:00raw615,000원620,000원502,000원512,000원4,153,507
stock-monthly2023-09-012026-10-19 12:20:46POSCO홀딩스1mo2023-09-01 09:00:00raw576,000원609,000원525,000원535,000원20,082,294
stock-monthly2023-09-012026-10-19 12:20:39현대자동차1mo2023-09-01 09:00:00raw188,000원196,000원184,400원191,100원6,720,427
stock-monthly2023-09-012026-10-19 12:20:57LG1mo2023-09-01 09:00:00raw82,600원86,400원82,100원83,800원2,593,216
stock-monthly2023-10-012026-10-19 12:20:52LG에너지솔루션1mo2023-10-01 09:00:00raw467,000원501,000원382,500원385,500원8,069,583
stock-monthly2023-10-012026-10-19 12:20:44LG화학1mo2023-10-01 09:00:00raw497,000원541,000원424,500원440,000원6,660,995
stock-monthly2023-10-012026-10-19 12:20:40LG전자1mo2023-10-01 09:00:00raw98,900원109,500원97,600원99,700원12,782,985
stock-monthly2023-10-012026-10-19 12:20:54삼성물산1mo2023-10-01 09:00:00raw106,500원109,500원103,200원106,700원3,906,353
stock-monthly2023-10-012026-10-19 12:20:50신한지주1mo2023-10-01 09:00:00raw35,050원36,550원33,650원34,750원15,607,979
stock-monthly2023-10-012026-10-19 12:20:45셀트리온1mo2023-10-01 09:00:00raw138,700원151,400원131,000원149,500원8,490,155
stock-monthly2023-10-012026-10-19 12:20:48기아1mo2023-10-01 09:00:00raw81,300원86,900원76,900원76,900원22,487,663
stock-monthly2023-10-012026-10-19 12:20:41NAVER1mo2023-10-01 09:00:00raw196,000원198,100원178,000원187,400원11,886,567
stock-monthly2023-10-012026-10-19 12:20:56SK1mo2023-10-01 09:00:00raw144,900원163,100원134,700원142,000원3,389,835
stock-monthly2023-10-012026-10-19 12:20:49KB금융1mo2023-10-01 09:00:00raw55,500원57,900원50,400원51,500원19,811,087
stock-monthly2023-10-012026-10-19 12:20:52현대모비스1mo2023-10-01 09:00:00raw232,000원237,000원207,500원208,500원2,787,058
stock-monthly2023-10-012026-10-19 12:20:51삼성바이오로직스1mo2023-10-01 09:00:00raw668,000원743,000원668,000원709,000원1,308,086
stock-monthly2023-10-012026-10-19 12:20:46POSCO홀딩스1mo2023-10-01 09:00:00raw529,000원532,000원406,000원411,500원21,570,286
stock-monthly2023-10-012026-10-19 12:20:38SK하이닉스1mo2023-10-01 09:00:00raw113,000원130,800원113,000원116,300원80,652,964
stock-monthly2023-10-012026-10-19 12:20:43삼성SDI1mo2023-10-01 09:00:00raw483,500원539,000원417,500원425,500원6,974,446
111,154건 중 1,351–1,400← 이전28 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬