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-monthly2024-05-012026-10-19 12:20:57LG1mo2024-05-01 09:00:00raw78,800원82,800원77,000원81,300원4,542,824
stock-monthly2024-05-012026-10-19 12:20:39현대자동차1mo2024-05-01 09:00:00raw249,000원277,500원235,000원253,000원17,872,464
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 12:20:48KB금융1mo2024-05-01 09:00:00raw73,500원83,400원71,900원79,400원26,979,093
stock-monthly2024-05-012026-10-19 12:20:46POSCO홀딩스1mo2024-05-01 09:00:00raw404,000원411,500원367,000원369,000원6,001,325
stock-monthly2024-05-012026-10-19 12:21:00SK텔레콤1mo2024-05-01 09:00:00raw51,000원52,900원50,300원51,000원8,482,801
stock-monthly2024-05-012026-10-19 12:20:40LG전자1mo2024-05-01 09:00:00raw92,300원113,900원91,300원104,800원23,650,918
stock-monthly2024-05-012026-10-19 12:20:58한국전력공사1mo2024-05-01 09:00:00raw21,200원22,850원19,010원19,450원47,339,378
stock-monthly2024-05-012026-10-19 12:20:47기아1mo2024-05-01 09:00:00raw118,300원124,800원111,200원117,700원26,140,957
stock-monthly2024-05-012026-10-19 12:20:52현대모비스1mo2024-05-01 09:00:00raw226,000원232,500원212,000원214,500원3,590,852
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 12:20:54삼성물산1mo2024-05-01 09:00:00raw149,400원154,800원133,200원135,100원5,558,472
stock-monthly2024-05-012026-10-19 12:20:51삼성바이오로직스1mo2024-05-01 09:00:00raw777,000원803,000원721,000원730,000원1,169,969
stock-monthly2024-05-012026-10-19 12:20:42카카오1mo2024-05-01 09:00:00raw48,150원50,600원43,000원43,300원24,550,271
stock-monthly2024-05-012026-10-19 12:20:45셀트리온1mo2024-05-01 09:00:00raw187,900원197,000원176,100원176,200원10,461,135
stock-monthly2024-05-012026-10-19 12:20:52LG에너지솔루션1mo2024-05-01 09:00:00raw385,000원397,000원326,000원331,000원3,652,359
stock-monthly2024-05-012026-10-19 12:20:37삼성전자1mo2024-05-01 09:00:00raw77,600원81,500원73,500원73,500원421,088,782
stock-monthly2024-05-012026-10-19 12:20:53SK이노베이션1mo2024-05-01 09:00:00raw109,200원113,700원99,600원100,000원5,658,590
stock-monthly2024-05-012026-10-19 12:20:43삼성SDI1mo2024-05-01 09:00:00raw438,000원452,500원374,500원374,500원5,208,725
stock-monthly2024-06-012026-10-19 12:20:45셀트리온1mo2024-06-01 09:00:00raw177,200원195,000원173,500원174,300원13,101,065
stock-monthly2024-06-012026-10-19 12:20:59케이티1mo2024-06-01 09:00:00raw36,850원37,550원36,000원37,400원9,802,694
stock-monthly2024-06-012026-10-19 12:20:42카카오1mo2024-06-01 09:00:00raw43,350원45,150원40,350원40,650원21,891,758
stock-monthly2024-06-012026-10-19 12:20:56SK1mo2024-06-01 09:00:00raw176,200원195,700원150,800원158,300원14,277,024
stock-monthly2024-06-012026-10-19 12:20:37삼성전자1mo2024-06-01 09:00:00raw74,400원82,500원74,200원81,500원351,896,233
stock-monthly2024-06-012026-10-19 12:20:43삼성SDI1mo2024-06-01 09:00:00raw375,000원402,000원351,000원354,000원6,140,387
stock-monthly2024-06-012026-10-19 12:20:51삼성바이오로직스1mo2024-06-01 09:00:00raw736,000원774,000원722,000원727,000원1,040,147
stock-monthly2024-06-012026-10-19 12:20:52LG에너지솔루션1mo2024-06-01 09:00:00raw330,500원365,000원322,500원326,500원3,818,897
stock-monthly2024-06-012026-10-19 12:20:53SK이노베이션1mo2024-06-01 09:00:00raw101,000원126,000원100,700원116,100원23,680,844
stock-monthly2024-06-012026-10-19 12:20:54삼성물산1mo2024-06-01 09:00:00raw136,200원142,300원129,500원142,000원5,823,329
stock-monthly2024-06-012026-10-19 12:20:44LG화학1mo2024-06-01 09:00:00raw355,000원388,000원336,500원345,500원5,115,753
stock-monthly2024-06-012026-10-19 12:20:38SK하이닉스1mo2024-06-01 09:00:00raw189,500원243,000원188,200원236,500원67,231,991
stock-monthly2024-06-012026-10-19 12:20:39현대자동차1mo2024-06-01 09:00:00raw257,500원299,500원256,500원295,000원18,953,064
stock-monthly2024-06-012026-10-19 12:20:50신한지주1mo2024-06-01 09:00:00raw48,100원48,600원44,350원48,150원21,090,411
stock-monthly2024-06-012026-10-19 12:20:48KB금융1mo2024-06-01 09:00:00raw78,900원81,900원75,800원78,500원20,744,754
stock-monthly2024-06-012026-10-19 12:20:57LG1mo2024-06-01 09:00:00raw81,300원85,300원78,600원80,600원3,676,999
stock-monthly2024-06-012026-10-19 12:20:41NAVER1mo2024-06-01 09:00:00raw172,000원178,500원165,000원166,900원13,477,903
stock-monthly2024-06-012026-10-19 12:20:58한국전력공사1mo2024-06-01 09:00:00raw19,640원20,800원19,100원19,570원34,608,324
stock-monthly2024-06-012026-10-19 12:20:46POSCO홀딩스1mo2024-06-01 09:00:00raw370,000원387,500원355,000원363,000원6,601,647
stock-monthly2024-06-012026-10-19 12:20:52현대모비스1mo2024-06-01 09:00:00raw216,000원257,500원216,000원251,500원6,635,996
stock-monthly2024-06-012026-10-19 12:21:00SK텔레콤1mo2024-06-01 09:00:00raw51,400원52,400원50,700원51,500원9,554,077
stock-monthly2024-06-012026-10-19 12:20:40LG전자1mo2024-06-01 09:00:00raw105,600원112,000원97,900원110,900원23,148,954
stock-monthly2024-06-012026-10-19 12:20:47기아1mo2024-06-01 09:00:00raw120,100원135,000원118,100원129,300원25,037,240
stock-monthly2024-07-012026-10-19 12:20:47기아1mo2024-07-01 09:00:00raw128,100원129,900원110,000원112,100원23,589,172
stock-monthly2024-07-012026-10-19 12:20:46POSCO홀딩스1mo2024-07-01 09:00:00raw361,500원397,000원338,000원351,500원9,074,137
stock-monthly2024-07-012026-10-19 12:21:00SK텔레콤1mo2024-07-01 09:00:00raw51,200원54,900원51,100원54,100원10,816,824
stock-monthly2024-07-012026-10-19 12:20:57LG1mo2024-07-01 09:00:00raw80,300원87,300원79,200원86,700원3,481,830
stock-monthly2024-07-012026-10-19 12:20:41NAVER1mo2024-07-01 09:00:00raw165,400원181,600원159,600원174,000원18,670,860
stock-monthly2024-07-012026-10-19 12:20:58한국전력공사1mo2024-07-01 09:00:00raw19,540원20,400원19,170원19,750원28,746,353
stock-monthly2024-07-012026-10-19 12:20:52현대모비스1mo2024-07-01 09:00:00raw250,000원252,500원219,500원220,500원3,903,770
stock-monthly2024-07-012026-10-19 12:20:40LG전자1mo2024-07-01 09:00:00raw111,000원115,400원102,300원104,000원19,250,057
111,179건 중 1,551–1,600← 이전32 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬