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-monthly2024-11-012026-10-19 12:20:47기아1mo2024-11-01 09:00:00raw91,000원99,200원89,500원92,900원22,805,172
stock-monthly2024-11-012026-10-19 12:20:52LG에너지솔루션1mo2024-11-01 09:00:00raw405,000원435,500원371,000원381,500원8,275,903
stock-monthly2024-11-012026-10-19 12:20:43삼성SDI1mo2024-11-01 09:00:00raw325,500원338,000원235,500원254,500원11,928,942
stock-monthly2024-11-012026-10-19 12:20:48KB금융1mo2024-11-01 09:00:00raw90,000원100,500원87,800원96,200원24,874,542
stock-monthly2024-11-012026-10-19 12:20:53SK이노베이션1mo2024-11-01 09:00:00raw117,400원124,000원91,800원114,600원7,686,294
stock-monthly2024-11-012026-10-19 12:20:44LG화학1mo2024-11-01 09:00:00raw312,000원325,500원267,500원284,000원5,907,303
stock-monthly2024-11-012026-10-19 12:20:37삼성전자1mo2024-11-01 09:00:00raw59,000원59,600원49,900원54,200원581,402,427
stock-monthly2024-12-012026-10-19 12:20:49신한지주1mo2024-12-01 09:00:00raw53,900원56,600원47,650원47,650원32,004,658
stock-monthly2024-12-012026-10-19 12:20:45셀트리온1mo2024-12-01 09:00:00raw189,300원199,900원174,700원187,500원18,196,356
stock-monthly2024-12-012026-10-19 12:20:52현대모비스1mo2024-12-01 09:00:00raw244,000원256,000원232,000원236,500원3,868,970
stock-monthly2024-12-012026-10-19 12:20:59케이티1mo2024-12-01 09:00:00raw49,000원50,000원43,650원43,850원16,050,865
stock-monthly2024-12-012026-10-19 12:20:38SK하이닉스1mo2024-12-01 09:00:00raw162,200원184,500원158,600원173,900원70,906,903
stock-monthly2024-12-012026-10-19 12:20:46POSCO홀딩스1mo2024-12-01 09:00:00raw287,000원289,000원250,000원253,500원8,197,367
stock-monthly2024-12-012026-10-19 12:20:51삼성바이오로직스1mo2024-12-01 09:00:00raw988,000원1,000,000원908,000원949,000원1,361,458
stock-monthly2024-12-012026-10-19 12:20:39현대자동차1mo2024-12-01 09:00:00raw219,500원220,500원200,000원212,000원11,624,207
stock-monthly2024-12-012026-10-19 12:20:47기아1mo2024-12-01 09:00:00raw93,900원103,100원92,000원100,700원22,542,552
stock-monthly2024-12-012026-10-19 12:20:40LG전자1mo2024-12-01 09:00:00raw90,100원92,300원82,300원83,500원8,568,267
stock-monthly2024-12-012026-10-19 12:21:00SK텔레콤1mo2024-12-01 09:00:00raw61,800원61,800원55,100원55,200원12,110,027
stock-monthly2024-12-012026-10-19 12:20:54삼성물산1mo2024-12-01 09:00:00raw121,100원125,000원114,500원114,800원4,841,873
stock-monthly2024-12-012026-10-19 12:20:55SK1mo2024-12-01 09:00:00raw138,600원143,200원127,600원131,500원2,284,074
stock-monthly2024-12-012026-10-19 12:20:52LG에너지솔루션1mo2024-12-01 09:00:00raw387,000원405,000원340,500원348,000원5,204,827
stock-monthly2024-12-012026-10-19 12:20:41NAVER1mo2024-12-01 09:00:00raw208,500원220,000원195,500원198,900원21,347,502
stock-monthly2024-12-012026-10-19 12:20:43삼성SDI1mo2024-12-01 09:00:00raw259,000원268,000원238,500원247,500원6,796,511
stock-monthly2024-12-012026-10-19 12:20:48KB금융1mo2024-12-01 09:00:00raw96,800원101,900원81,600원82,900원40,945,112
stock-monthly2024-12-012026-10-19 12:20:37삼성전자1mo2024-12-01 09:00:00raw54,300원56,600원51,900원53,200원387,381,948
stock-monthly2024-12-012026-10-19 12:20:53SK이노베이션1mo2024-12-01 09:00:00raw116,700원122,100원107,900원112,000원4,641,908
stock-monthly2024-12-012026-10-19 12:20:44LG화학1mo2024-12-01 09:00:00raw287,500원289,000원242,000원250,000원5,795,048
stock-monthly2024-12-012026-10-19 12:20:57LG1mo2024-12-01 09:00:00raw76,300원77,900원72,000원72,000원3,470,362
stock-monthly2024-12-012026-10-19 12:20:42카카오1mo2024-12-01 09:00:00raw40,550원47,100원38,100원38,200원71,531,547
stock-monthly2024-12-012026-10-19 12:20:58한국전력공사1mo2024-12-01 09:00:00raw24,250원24,400원19,830원20,050원38,116,581
stock-monthly2025-01-012026-10-19 12:20:58한국전력공사1mo2025-01-01 09:00:00raw20,050원21,400원19,400원21,050원23,967,009
stock-monthly2025-01-012026-10-19 12:20:42카카오1mo2025-01-01 09:00:00raw38,500원39,900원35,700원38,350원33,278,622
stock-monthly2025-01-012026-10-19 12:20:57LG1mo2025-01-01 09:00:00raw72,000원75,400원71,600원74,900원2,368,897
stock-monthly2025-01-012026-10-19 12:20:49신한지주1mo2025-01-01 09:00:00raw47,550원51,900원47,550원51,100원18,406,665
stock-monthly2025-01-012026-10-19 12:20:52현대모비스1mo2025-01-01 09:00:00raw238,000원268,500원237,500원263,500원3,747,352
stock-monthly2025-01-012026-10-19 12:20:45셀트리온1mo2025-01-01 09:00:00raw187,500원188,300원177,200원179,700원8,009,834
stock-monthly2025-01-012026-10-19 12:20:46POSCO홀딩스1mo2025-01-01 09:00:00raw254,500원272,500원248,500원260,500원5,222,494
stock-monthly2025-01-012026-10-19 12:20:38SK하이닉스1mo2025-01-01 09:00:00raw170,500원227,000원170,000원199,200원93,226,380
stock-monthly2025-01-012026-10-19 12:20:37삼성전자1mo2025-01-01 09:00:00raw52,700원57,700원51,700원52,400원342,890,865
stock-monthly2025-01-012026-10-19 12:20:51삼성바이오로직스1mo2025-01-01 09:00:00raw950,000원1,100,000원924,000원1,081,000원1,371,981
stock-monthly2025-01-012026-10-19 12:20:41NAVER1mo2025-01-01 09:00:00raw199,500원218,500원191,700원216,500원11,863,306
stock-monthly2025-01-012026-10-19 12:20:39현대자동차1mo2025-01-01 09:00:00raw212,000원227,000원200,000원206,000원14,102,248
stock-monthly2025-01-012026-10-19 12:20:47기아1mo2025-01-01 09:00:00raw101,000원107,900원98,900원102,000원19,431,429
stock-monthly2025-01-012026-10-19 12:20:40LG전자1mo2025-01-01 09:00:00raw83,500원89,300원82,700원84,200원8,726,323
stock-monthly2025-01-012026-10-19 12:20:59케이티1mo2025-01-01 09:00:00raw43,950원48,200원43,550원48,000원6,943,818
stock-monthly2025-01-012026-10-19 12:21:00SK텔레콤1mo2025-01-01 09:00:00raw55,100원57,000원54,200원55,400원8,846,398
stock-monthly2025-01-012026-10-19 12:20:55SK1mo2025-01-01 09:00:00raw131,600원149,500원130,700원148,100원1,703,668
stock-monthly2025-01-012026-10-19 12:20:54삼성물산1mo2025-01-01 09:00:00raw114,500원123,900원112,400원119,900원4,698,265
stock-monthly2025-01-012026-10-19 12:20:52LG에너지솔루션1mo2025-01-01 09:00:00raw348,500원376,000원342,500원352,000원4,360,186
stock-monthly2025-01-012026-10-19 12:20:43삼성SDI1mo2025-01-01 09:00:00raw247,500원254,500원220,000원222,000원6,762,487
111,179건 중 1,701–1,750← 이전35 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬