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-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 12:20:59케이티1mo2025-01-01 09:00:00raw43,950원48,200원43,550원48,000원6,943,818
stock-monthly2025-01-012026-10-19 12:20:45셀트리온1mo2025-01-01 09:00:00raw187,500원188,300원177,200원179,700원8,009,834
stock-monthly2025-02-012026-10-19 12:20:52현대모비스1mo2025-02-01 09:00:00raw258,500원269,000원241,000원245,500원3,618,032
stock-monthly2025-02-012026-10-19 12:20:53SK이노베이션1mo2025-02-01 09:00:00raw124,800원134,000원120,000원125,700원5,081,181
stock-monthly2025-02-012026-10-19 12:20:57LG1mo2025-02-01 09:00:00raw73,200원73,800원66,500원66,500원5,334,407
stock-monthly2025-02-012026-10-19 12:20:38SK하이닉스1mo2025-02-01 09:00:00raw191,500원219,500원186,900원190,200원72,357,075
stock-monthly2025-02-012026-10-19 12:20:41NAVER1mo2025-02-01 09:00:00raw217,500원235,500원206,500원207,000원21,294,176
stock-monthly2025-02-012026-10-19 12:20:42카카오1mo2025-02-01 09:00:00raw38,350원46,000원37,750원43,150원122,202,071
stock-monthly2025-02-012026-10-19 12:20:46POSCO홀딩스1mo2025-02-01 09:00:00raw256,500원290,000원227,500원272,500원8,889,675
stock-monthly2025-02-012026-10-19 12:20:48KB금융1mo2025-02-01 09:00:00raw91,600원93,300원77,600원78,300원34,547,973
stock-monthly2025-02-012026-10-19 12:20:59케이티1mo2025-02-01 09:00:00raw48,500원48,550원45,050원47,000원11,785,692
stock-monthly2025-02-012026-10-19 12:20:45셀트리온1mo2025-02-01 09:00:00raw176,800원190,900원172,800원184,000원11,998,019
stock-monthly2025-02-012026-10-19 12:20:37삼성전자1mo2025-02-01 09:00:00raw51,100원59,100원50,800원54,500원424,630,532
stock-monthly2025-02-012026-10-19 12:20:58한국전력공사1mo2025-02-01 09:00:00raw20,850원23,700원20,450원21,350원33,686,578
stock-monthly2025-02-012026-10-19 12:20:40LG전자1mo2025-02-01 09:00:00raw83,100원84,400원77,600원78,900원11,912,629
stock-monthly2025-02-012026-10-19 12:20:54삼성물산1mo2025-02-01 09:00:00raw118,600원136,800원116,000원121,500원6,616,447
stock-monthly2025-02-012026-10-19 12:20:51삼성바이오로직스1mo2025-02-01 09:00:00raw1,067,000원1,209,000원1,036,000원1,116,000원1,590,611
stock-monthly2025-02-012026-10-19 12:20:49신한지주1mo2025-02-01 09:00:00raw51,300원52,000원45,850원45,850원32,307,493
stock-monthly2025-02-012026-10-19 12:20:39현대자동차1mo2025-02-01 09:00:00raw201,000원211,000원193,000원193,000원15,975,978
stock-monthly2025-02-012026-10-19 12:20:47기아1mo2025-02-01 09:00:00raw100,200원100,700원91,400원93,200원23,991,329
stock-monthly2025-02-012026-10-19 12:21:00SK텔레콤1mo2025-02-01 09:00:00raw54,900원59,100원54,800원56,000원11,176,360
stock-monthly2025-02-012026-10-19 12:20:55SK1mo2025-02-01 09:00:00raw144,400원153,500원137,900원143,800원1,833,658
stock-monthly2025-02-012026-10-19 12:20:43삼성SDI1mo2025-02-01 09:00:00raw216,500원248,500원200,000원224,000원9,431,399
stock-monthly2025-02-012026-10-19 12:20:52LG에너지솔루션1mo2025-02-01 09:00:00raw345,000원386,500원329,000원352,000원4,278,786
stock-monthly2025-02-012026-10-19 12:20:44LG화학1mo2025-02-01 09:00:00raw234,500원258,000원208,000원234,500원6,340,083
stock-monthly2025-03-012026-10-19 12:20:55SK1mo2025-03-01 09:00:00raw142,100원143,500원129,400원129,600원2,358,526
stock-monthly2025-03-012026-10-19 12:20:44LG화학1mo2025-03-01 09:00:00raw231,000원276,000원223,500원245,000원7,541,675
stock-monthly2025-03-012026-10-19 12:21:00SK텔레콤1mo2025-03-01 09:00:00raw56,700원57,500원54,900원55,500원9,107,675
stock-monthly2025-03-012026-10-19 12:20:52LG에너지솔루션1mo2025-03-01 09:00:00raw351,000원365,000원324,000원334,500원5,601,381
stock-monthly2025-03-012026-10-19 12:20:43삼성SDI1mo2025-03-01 09:00:00raw222,000원224,000원186,800원188,500원14,079,963
stock-monthly2025-03-012026-10-19 12:20:38SK하이닉스1mo2025-03-01 09:00:00raw184,800원219,500원181,300원190,700원64,484,725
stock-monthly2025-03-012026-10-19 12:20:52현대모비스1mo2025-03-01 09:00:00raw248,500원289,000원240,500원260,500원4,446,171
stock-monthly2025-03-012026-10-19 12:20:53SK이노베이션1mo2025-03-01 09:00:00raw125,500원140,200원111,600원112,400원6,677,505
stock-monthly2025-03-012026-10-19 12:20:57LG1mo2025-03-01 09:00:00raw66,500원71,300원64,300원64,600원5,384,239
stock-monthly2025-03-012026-10-19 12:20:41NAVER1mo2025-03-01 09:00:00raw205,000원220,000원189,200원191,000원13,267,499
stock-monthly2025-03-012026-10-19 12:20:59케이티1mo2025-03-01 09:00:00raw46,850원51,500원46,850원49,600원7,424,951
stock-monthly2025-03-012026-10-19 12:20:45셀트리온1mo2025-03-01 09:00:00raw184,000원192,900원168,700원169,000원9,273,457
stock-monthly2025-03-012026-10-19 12:20:46POSCO홀딩스1mo2025-03-01 09:00:00raw274,500원337,000원266,000원278,500원11,173,174
stock-monthly2025-03-012026-10-19 12:20:42카카오1mo2025-03-01 09:00:00raw43,000원45,950원39,100원39,100원45,743,573
stock-monthly2025-03-012026-10-19 12:20:48KB금융1mo2025-03-01 09:00:00raw78,500원83,300원76,400원79,000원27,121,420
stock-monthly2025-03-012026-10-19 12:20:58한국전력공사1mo2025-03-01 09:00:00raw21,250원22,950원21,050원21,650원25,612,925
stock-monthly2025-03-012026-10-19 12:20:37삼성전자1mo2025-03-01 09:00:00raw53,900원62,000원52,500원57,800원415,627,912
stock-monthly2025-03-012026-10-19 12:20:39현대자동차1mo2025-03-01 09:00:00raw190,000원229,000원189,200원197,200원14,885,624
stock-monthly2025-03-012026-10-19 12:20:40LG전자1mo2025-03-01 09:00:00raw78,200원85,400원75,600원77,200원11,365,873
stock-monthly2025-03-012026-10-19 12:20:49신한지주1mo2025-03-01 09:00:00raw46,400원49,050원44,400원47,050원25,803,606
stock-monthly2025-03-012026-10-19 12:20:51삼성바이오로직스1mo2025-03-01 09:00:00raw1,114,000원1,149,000원1,014,000원1,014,000원1,023,245
stock-monthly2025-03-012026-10-19 12:20:54삼성물산1mo2025-03-01 09:00:00raw121,300원126,200원116,300원116,900원4,460,596
stock-monthly2025-03-012026-10-19 12:20:47기아1mo2025-03-01 09:00:00raw93,100원103,000원91,500원92,300원29,890,390
stock-monthly2025-04-012026-10-19 12:20:39현대자동차1mo2025-04-01 09:00:00raw199,000원200,500원175,800원190,600원16,480,216
111,179건 중 1,751–1,800← 이전36 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬