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-monthly2024-07-012026-10-19 12:20:37삼성전자1mo2024-07-01 09:00:00raw81,500원88,800원80,000원83,900원477,159,149
stock-monthly2024-07-012026-10-19 12:20:53SK이노베이션1mo2024-07-01 09:00:00raw114,000원128,300원103,600원104,200원17,715,565
stock-monthly2024-07-012026-10-19 12:20:56SK1mo2024-07-01 09:00:00raw158,400원160,900원142,000원149,900원4,031,628
stock-monthly2024-07-012026-10-19 12:20:38SK하이닉스1mo2024-07-01 09:00:00raw233,500원248,500원185,200원194,600원120,093,907
stock-monthly2024-07-012026-10-19 12:20:59케이티1mo2024-07-01 09:00:00raw37,350원39,900원35,850원39,850원10,163,505
stock-monthly2024-07-012026-10-19 12:20:44LG화학1mo2024-07-01 09:00:00raw345,500원371,000원299,500원305,500원6,184,051
stock-monthly2024-07-012026-10-19 12:20:45셀트리온1mo2024-07-01 09:00:00raw175,200원211,000원175,200원204,500원18,961,773
stock-monthly2024-07-012026-10-19 12:20:39현대자동차1mo2024-07-01 09:00:00raw292,000원296,000원232,000원249,000원19,962,504
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 12:20:41NAVER1mo2024-07-01 09:00:00raw165,400원181,600원159,600원174,000원18,670,860
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 12:20:47기아1mo2024-07-01 09:00:00raw128,100원129,900원110,000원112,100원23,589,172
stock-monthly2024-07-012026-10-19 12:20:40LG전자1mo2024-07-01 09:00:00raw111,000원115,400원102,300원104,000원19,250,057
stock-monthly2024-07-012026-10-19 12:20:51삼성바이오로직스1mo2024-07-01 09:00:00raw727,000원960,000원725,000원938,000원2,895,278
stock-monthly2024-07-012026-10-19 12:20:52현대모비스1mo2024-07-01 09:00:00raw250,000원252,500원219,500원220,500원3,903,770
stock-monthly2024-08-012026-10-19 12:20:58한국전력공사1mo2024-08-01 09:00:00raw19,710원22,950원18,190원21,700원50,935,349
stock-monthly2024-08-012026-10-19 12:20:41NAVER1mo2024-08-01 09:00:00raw176,500원177,000원151,100원169,100원17,836,023
stock-monthly2024-08-012026-10-19 12:20:47기아1mo2024-08-01 09:00:00raw113,300원114,500원95,000원106,100원23,929,211
stock-monthly2024-08-012026-10-19 12:20:40LG전자1mo2024-08-01 09:00:00raw104,400원105,100원86,500원99,400원11,251,493
stock-monthly2024-08-012026-10-19 12:20:51삼성바이오로직스1mo2024-08-01 09:00:00raw928,000원1,005,000원853,000원980,000원2,790,640
stock-monthly2024-08-012026-10-19 12:20:52현대모비스1mo2024-08-01 09:00:00raw220,500원227,500원200,500원217,500원3,302,646
stock-monthly2024-08-012026-10-19 12:20:46POSCO홀딩스1mo2024-08-01 09:00:00raw354,000원363,500원309,000원340,000원6,553,678
stock-monthly2024-08-012026-10-19 12:20:48KB금융1mo2024-08-01 09:00:00raw87,900원90,000원74,000원85,900원25,888,341
stock-monthly2024-08-012026-10-19 12:21:00SK텔레콤1mo2024-08-01 09:00:00raw53,800원56,500원51,000원55,200원11,567,974
stock-monthly2024-08-012026-10-19 12:20:43삼성SDI1mo2024-08-01 09:00:00raw320,000원362,500원294,500원354,000원8,603,109
stock-monthly2024-08-012026-10-19 12:20:54삼성물산1mo2024-08-01 09:00:00raw153,800원153,800원132,800원147,700원5,066,040
stock-monthly2024-08-012026-10-19 12:20:52LG에너지솔루션1mo2024-08-01 09:00:00raw325,000원394,000원311,000원388,000원6,379,107
stock-monthly2024-08-012026-10-19 12:20:57LG1mo2024-08-01 09:00:00raw85,900원86,900원76,600원79,200원2,742,846
stock-monthly2024-08-012026-10-19 12:20:37삼성전자1mo2024-08-01 09:00:00raw86,000원86,100원70,200원74,300원402,010,176
stock-monthly2024-08-012026-10-19 12:20:50신한지주1mo2024-08-01 09:00:00raw59,800원64,600원51,600원56,100원31,506,731
stock-monthly2024-08-012026-10-19 12:20:53SK이노베이션1mo2024-08-01 09:00:00raw104,400원112,000원91,700원110,000원7,867,306
stock-monthly2024-08-012026-10-19 12:20:42카카오1mo2024-08-01 09:00:00raw39,350원40,150원35,350원37,200원29,188,123
stock-monthly2024-08-012026-10-19 12:20:56SK1mo2024-08-01 09:00:00raw148,500원150,000원128,400원143,200원2,751,964
stock-monthly2024-08-012026-10-19 12:20:45셀트리온1mo2024-08-01 09:00:00raw201,000원209,000원173,000원203,000원21,798,983
stock-monthly2024-08-012026-10-19 12:20:44LG화학1mo2024-08-01 09:00:00raw305,500원329,500원263,500원321,500원6,170,798
stock-monthly2024-08-012026-10-19 12:20:59케이티1mo2024-08-01 09:00:00raw39,500원40,150원36,150원38,600원11,632,507
stock-monthly2024-08-012026-10-19 12:20:39현대자동차1mo2024-08-01 09:00:00raw251,000원267,000원216,500원255,500원16,599,307
stock-monthly2024-08-012026-10-19 12:20:38SK하이닉스1mo2024-08-01 09:00:00raw201,500원202,500원151,600원173,700원132,219,760
stock-monthly2024-09-012026-10-19 12:20:56SK1mo2024-09-01 09:00:00raw143,600원158,400원134,200원153,200원2,871,341
stock-monthly2024-09-012026-10-19 12:20:45셀트리온1mo2024-09-01 09:00:00raw203,000원211,000원185,200원195,400원11,194,490
stock-monthly2024-09-012026-10-19 12:20:38SK하이닉스1mo2024-09-01 09:00:00raw173,600원189,300원144,700원174,600원107,933,702
stock-monthly2024-09-012026-10-19 12:20:44LG화학1mo2024-09-01 09:00:00raw328,000원368,500원301,500원356,500원6,096,572
stock-monthly2024-09-012026-10-19 12:20:59케이티1mo2024-09-01 09:00:00raw38,950원42,400원38,800원40,200원14,451,488
stock-monthly2024-09-012026-10-19 12:20:39현대자동차1mo2024-09-01 09:00:00raw256,000원259,000원221,500원244,000원12,978,517
stock-monthly2024-09-012026-10-19 12:20:58한국전력공사1mo2024-09-01 09:00:00raw21,600원22,650원19,840원20,550원38,014,030
stock-monthly2024-09-012026-10-19 12:20:40LG전자1mo2024-09-01 09:00:00raw99,900원113,700원98,200원104,300원11,235,114
stock-monthly2024-09-012026-10-19 12:20:41NAVER1mo2024-09-01 09:00:00raw169,100원177,300원152,500원169,400원13,840,549
stock-monthly2024-09-012026-10-19 12:20:46POSCO홀딩스1mo2024-09-01 09:00:00raw342,000원395,500원321,500원385,000원7,209,321
stock-monthly2024-09-012026-10-19 12:20:47기아1mo2024-09-01 09:00:00raw106,700원107,200원95,800원99,900원21,624,755
stock-monthly2024-09-012026-10-19 12:20:51삼성바이오로직스1mo2024-09-01 09:00:00raw990,000원1,109,000원922,000원977,000원2,124,684
111,179건 중 1,601–1,650← 이전33 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬