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-monthly2024-03-012026-10-19 12:20:52LG에너지솔루션1mo2024-03-01 09:00:00raw401,000원422,000원386,000원395,000원3,687,309
stock-monthly2024-03-012026-10-19 12:20:57LG1mo2024-03-01 09:00:00raw93,500원101,500원86,600원87,500원5,522,723
stock-monthly2024-03-012026-10-19 12:20:43삼성SDI1mo2024-03-01 09:00:00raw377,500원494,500원363,000원471,000원15,770,251
stock-monthly2024-03-012026-10-19 12:20:40LG전자1mo2024-03-01 09:00:00raw95,100원100,700원92,900원95,100원10,788,012
stock-monthly2024-03-012026-10-19 12:20:45셀트리온1mo2024-03-01 09:00:00raw180,400원192,800원172,300원191,200원14,765,837
stock-monthly2024-03-012026-10-19 12:20:48KB금융1mo2024-03-01 09:00:00raw65,700원78,600원64,000원69,500원44,295,523
stock-monthly2024-03-012026-10-19 12:20:42카카오1mo2024-03-01 09:00:00raw53,600원56,000원51,400원53,700원23,494,921
stock-monthly2024-03-012026-10-19 12:20:51삼성바이오로직스1mo2024-03-01 09:00:00raw777,000원880,000원768,000원831,000원1,446,638
stock-monthly2024-03-012026-10-19 12:20:54삼성물산1mo2024-03-01 09:00:00raw162,000원170,800원149,800원158,500원11,476,611
stock-monthly2024-03-012026-10-19 12:20:41NAVER1mo2024-03-01 09:00:00raw194,400원197,400원182,100원187,400원16,989,109
stock-monthly2024-03-012026-10-19 12:20:59케이티1mo2024-03-01 09:00:00raw39,250원39,750원37,150원37,700원10,174,290
stock-monthly2024-03-012026-10-19 12:20:50신한지주1mo2024-03-01 09:00:00raw44,750원51,500원43,100원46,000원80,366,313
stock-monthly2024-03-012026-10-19 12:20:52현대모비스1mo2024-03-01 09:00:00raw244,500원270,000원244,000원255,000원5,716,462
stock-monthly2024-03-012026-10-19 12:20:53SK이노베이션1mo2024-03-01 09:00:00raw117,500원128,300원115,100원116,000원8,726,356
stock-monthly2024-03-012026-10-19 12:21:00SK텔레콤1mo2024-03-01 09:00:00raw52,600원55,200원51,600원52,500원9,302,927
stock-monthly2024-03-012026-10-19 12:20:38SK하이닉스1mo2024-03-01 09:00:00raw161,000원183,900원154,100원183,000원88,413,068
stock-monthly2024-03-012026-10-19 12:20:58한국전력공사1mo2024-03-01 09:00:00raw24,800원25,450원21,700원22,000원52,704,422
stock-monthly2024-03-012026-10-19 12:20:37삼성전자1mo2024-03-01 09:00:00raw74,300원82,500원71,700원82,400원448,361,736
stock-monthly2024-03-012026-10-19 12:20:47기아1mo2024-03-01 09:00:00raw124,500원131,700원110,000원110,200원41,742,805
stock-monthly2024-03-012026-10-19 12:20:56SK1mo2024-03-01 09:00:00raw192,400원199,100원178,300원178,600원3,076,981
stock-monthly2024-03-012026-10-19 12:20:46POSCO홀딩스1mo2024-03-01 09:00:00raw434,000원471,000원417,500원422,000원10,192,020
stock-monthly2024-03-012026-10-19 12:20:39현대자동차1mo2024-03-01 09:00:00raw255,500원260,000원232,000원233,000원22,909,204
stock-monthly2024-03-012026-10-19 12:20:44LG화학1mo2024-03-01 09:00:00raw452,500원471,500원430,000원439,000원5,366,498
stock-monthly2024-04-012026-10-19 12:20:47기아1mo2024-04-01 09:00:00raw110,900원121,500원101,800원118,000원38,275,985
stock-monthly2024-04-012026-10-19 12:21:00SK텔레콤1mo2024-04-01 09:00:00raw52,500원52,600원50,000원51,300원8,193,592
stock-monthly2024-04-012026-10-19 12:20:46POSCO홀딩스1mo2024-04-01 09:00:00raw422,000원424,500원371,000원405,000원9,697,690
stock-monthly2024-04-012026-10-19 12:20:37삼성전자1mo2024-04-01 09:00:00raw83,200원86,000원75,100원77,500원484,342,028
stock-monthly2024-04-012026-10-19 12:20:38SK하이닉스1mo2024-04-01 09:00:00raw186,400원191,400원167,000원174,200원89,661,708
stock-monthly2024-04-012026-10-19 12:20:39현대자동차1mo2024-04-01 09:00:00raw234,500원254,500원214,500원251,000원24,057,765
stock-monthly2024-04-012026-10-19 12:20:58한국전력공사1mo2024-04-01 09:00:00raw22,000원22,500원19,760원21,150원38,885,169
stock-monthly2024-04-012026-10-19 12:20:56SK1mo2024-04-01 09:00:00raw179,900원181,600원153,400원166,000원2,659,002
stock-monthly2024-04-012026-10-19 12:20:44LG화학1mo2024-04-01 09:00:00raw440,000원442,000원366,000원402,500원6,974,888
stock-monthly2024-04-012026-10-19 12:20:57LG1mo2024-04-01 09:00:00raw88,400원88,600원73,900원79,400원5,726,007
stock-monthly2024-04-012026-10-19 12:20:52현대모비스1mo2024-04-01 09:00:00raw257,500원259,000원228,000원228,500원3,953,863
stock-monthly2024-04-012026-10-19 12:20:40LG전자1mo2024-04-01 09:00:00raw95,500원97,600원90,300원92,900원11,127,861
stock-monthly2024-04-012026-10-19 12:20:52LG에너지솔루션1mo2024-04-01 09:00:00raw395,000원400,000원358,000원389,000원3,843,942
stock-monthly2024-04-012026-10-19 12:20:45셀트리온1mo2024-04-01 09:00:00raw193,500원194,100원169,700원189,000원11,227,442
stock-monthly2024-04-012026-10-19 12:20:43삼성SDI1mo2024-04-01 09:00:00raw469,000원470,000원384,500원434,000원7,292,168
stock-monthly2024-04-012026-10-19 12:20:42카카오1mo2024-04-01 09:00:00raw54,100원54,500원46,600원48,600원26,972,356
stock-monthly2024-04-012026-10-19 12:20:48KB금융1mo2024-04-01 09:00:00raw69,100원78,000원62,000원75,600원29,386,635
stock-monthly2024-04-012026-10-19 12:20:51삼성바이오로직스1mo2024-04-01 09:00:00raw838,000원838,000원768,000원781,000원1,053,714
stock-monthly2024-04-012026-10-19 12:20:59케이티1mo2024-04-01 09:00:00raw38,150원38,150원33,000원34,600원12,460,570
stock-monthly2024-04-012026-10-19 12:20:50신한지주1mo2024-04-01 09:00:00raw46,300원47,800원40,450원46,650원40,458,781
stock-monthly2024-04-012026-10-19 12:20:53SK이노베이션1mo2024-04-01 09:00:00raw116,300원124,500원102,600원111,100원8,656,688
stock-monthly2024-04-012026-10-19 12:20:41NAVER1mo2024-04-01 09:00:00raw188,000원197,300원179,100원184,400원14,475,102
stock-monthly2024-04-012026-10-19 12:20:54삼성물산1mo2024-04-01 09:00:00raw160,300원160,400원136,600원150,100원7,079,174
stock-monthly2024-05-012026-10-19 12:20:59케이티1mo2024-05-01 09:00:00raw34,600원38,250원34,300원36,600원13,485,761
stock-monthly2024-05-012026-10-19 12:20:41NAVER1mo2024-05-01 09:00:00raw185,200원198,500원170,000원170,200원16,475,723
stock-monthly2024-05-012026-10-19 12:20:50신한지주1mo2024-05-01 09:00:00raw45,800원50,200원45,200원47,150원26,878,635
stock-monthly2024-05-012026-10-19 12:20:54삼성물산1mo2024-05-01 09:00:00raw149,400원154,800원133,200원135,100원5,558,472
111,179건 중 1,501–1,550← 이전31 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬