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-monthly2025-04-012026-10-19 12:20:52현대모비스1mo2025-04-01 09:00:00raw262,500원268,500원232,000원267,500원3,426,936
stock-monthly2025-04-012026-10-19 12:21:00SK텔레콤1mo2025-04-01 09:00:00raw55,700원58,800원52,600원54,300원16,804,580
stock-monthly2025-04-012026-10-19 12:20:41NAVER1mo2025-04-01 09:00:00raw191,600원202,500원176,200원200,500원10,952,530
stock-monthly2025-04-012026-10-19 12:20:42카카오1mo2025-04-01 09:00:00raw39,600원44,750원36,950원38,250원51,360,535
stock-monthly2025-04-012026-10-19 12:20:51삼성바이오로직스1mo2025-04-01 09:00:00raw1,025,000원1,127,000원987,000원1,052,000원1,812,951
stock-monthly2025-04-012026-10-19 12:20:43삼성SDI1mo2025-04-01 09:00:00raw190,500원194,400원170,000원176,000원7,818,464
stock-monthly2025-04-012026-10-19 12:20:48KB금융1mo2025-04-01 09:00:00raw80,100원90,200원69,300원90,200원25,811,358
stock-monthly2025-04-012026-10-19 12:20:49신한지주1mo2025-04-01 09:00:00raw47,100원51,800원42,500원51,400원27,295,403
stock-monthly2025-04-012026-10-19 12:20:38SK하이닉스1mo2025-04-01 09:00:00raw193,600원201,500원162,700원177,500원84,081,350
stock-monthly2025-04-012026-10-19 12:20:46POSCO홀딩스1mo2025-04-01 09:00:00raw281,000원284,500원246,000원260,500원6,494,570
stock-monthly2025-04-012026-10-19 12:20:52LG에너지솔루션1mo2025-04-01 09:00:00raw337,500원353,000원310,500원324,500원5,792,934
stock-monthly2025-04-012026-10-19 12:20:54삼성물산1mo2025-04-01 09:00:00raw117,100원122,400원108,100원122,400원4,132,393
stock-monthly2025-04-012026-10-19 12:20:47기아1mo2025-04-01 09:00:00raw92,800원93,700원81,300원90,400원20,585,647
stock-monthly2025-04-012026-10-19 12:20:39현대자동차1mo2025-04-01 09:00:00raw199,000원200,500원175,800원190,600원16,480,216
stock-monthly2025-04-012026-10-19 12:20:57한국전력공사1mo2025-04-01 09:00:00raw21,650원25,800원20,900원25,650원41,398,752
stock-monthly2025-04-012026-10-19 12:20:53SK이노베이션1mo2025-04-01 09:00:00raw112,500원113,600원91,800원94,400원6,922,507
stock-monthly2025-04-012026-10-19 12:20:55SK1mo2025-04-01 09:00:00raw130,300원133,800원114,800원132,400원2,668,143
stock-monthly2025-04-012026-10-19 12:20:37삼성전자1mo2025-04-01 09:00:00raw58,700원59,600원52,900원55,500원321,308,160
stock-monthly2025-04-012026-10-19 12:20:44LG화학1mo2025-04-01 09:00:00raw248,500원251,500원202,500원216,000원5,649,517
stock-monthly2025-04-012026-10-19 12:20:57LG1mo2025-04-01 09:00:00raw64,300원66,600원58,300원66,600원3,968,541
stock-monthly2025-04-012026-10-19 12:20:59케이티1mo2025-04-01 09:00:00raw49,800원52,200원46,200원51,800원8,743,265
stock-monthly2025-04-012026-10-19 12:20:45셀트리온1mo2025-04-01 09:00:00raw170,100원177,300원152,900원161,300원10,542,313
stock-monthly2025-05-012026-10-19 12:20:56LG1mo2025-05-01 09:00:00raw66,000원74,900원65,800원71,000원4,260,516
stock-monthly2025-05-012026-10-19 12:20:59케이티1mo2025-05-01 09:00:00raw52,900원54,300원50,000원50,800원8,267,252
stock-monthly2025-05-012026-10-19 12:20:37삼성전자1mo2025-05-01 09:00:00raw55,000원58,600원53,700원56,200원266,168,618
stock-monthly2025-05-012026-10-19 12:20:42카카오1mo2025-05-01 09:00:00raw38,150원44,250원36,300원42,700원39,308,332
stock-monthly2025-05-012026-10-19 12:20:45셀트리온1mo2025-05-01 09:00:00raw159,700원163,100원150,400원161,000원10,463,905
stock-monthly2025-05-012026-10-19 12:21:00SK텔레콤1mo2025-05-01 09:00:00raw53,500원54,000원50,400원51,500원20,270,875
stock-monthly2025-05-012026-10-19 12:20:46POSCO홀딩스1mo2025-05-01 09:00:00raw258,000원266,000원230,000원250,000원4,598,589
stock-monthly2025-05-012026-10-19 12:20:52현대모비스1mo2025-05-01 09:00:00raw265,000원266,000원240,000원253,000원2,728,797
stock-monthly2025-05-012026-10-19 12:20:41NAVER1mo2025-05-01 09:00:00raw199,800원202,000원181,100원187,500원9,953,245
stock-monthly2025-05-012026-10-19 12:20:44LG화학1mo2025-05-01 09:00:00raw216,000원217,500원181,500원197,300원6,364,217
stock-monthly2025-05-012026-10-19 12:20:43삼성SDI1mo2025-05-01 09:00:00raw176,400원177,000원157,700원168,900원8,858,643
stock-monthly2025-05-012026-10-19 12:20:38SK하이닉스1mo2025-05-01 09:00:00raw179,400원214,500원178,400원204,500원54,576,676
stock-monthly2025-05-012026-10-19 12:20:49신한지주1mo2025-05-01 09:00:00raw51,100원58,400원50,300원58,100원20,373,374
stock-monthly2025-05-012026-10-19 12:20:48KB금융1mo2025-05-01 09:00:00raw91,000원104,900원89,900원104,300원22,152,758
stock-monthly2025-05-012026-10-19 12:20:40LG전자1mo2025-05-01 09:00:00raw71,000원73,600원68,300원71,100원6,366,313
stock-monthly2025-05-012026-10-19 12:20:55SK1mo2025-05-01 09:00:00raw130,100원170,000원130,100원163,700원3,886,792
stock-monthly2025-05-012026-10-19 12:20:52LG에너지솔루션1mo2025-05-01 09:00:00raw325,000원329,000원266,000원286,000원5,092,846
stock-monthly2025-05-012026-10-19 12:20:39현대자동차1mo2025-05-01 09:00:00raw190,200원198,300원179,300원185,300원11,345,154
stock-monthly2025-05-012026-10-19 12:20:47기아1mo2025-05-01 09:00:00raw91,000원94,800원86,200원89,400원17,641,952
stock-monthly2025-05-012026-10-19 12:20:54삼성물산1mo2025-05-01 09:00:00raw121,000원159,000원119,700원149,800원10,913,216
stock-monthly2025-05-012026-10-19 12:20:57한국전력공사1mo2025-05-01 09:00:00raw25,750원31,700원24,950원30,350원58,922,794
stock-monthly2025-05-012026-10-19 12:20:53SK이노베이션1mo2025-05-01 09:00:00raw93,500원94,700원80,800원89,500원6,045,290
stock-monthly2025-05-012026-10-19 12:20:51삼성바이오로직스1mo2025-05-01 09:00:00raw1,043,000원1,190,000원989,000원1,032,000원1,773,260
stock-monthly2025-06-012026-10-19 12:20:57한국전력공사1mo2025-06-01 09:00:00raw30,550원41,150원26,700원39,300원140,595,647
stock-monthly2025-06-012026-10-19 12:20:52LG에너지솔루션1mo2025-06-01 09:00:00raw290,500원306,000원280,500원297,000원4,786,761
stock-monthly2025-06-012026-10-19 12:20:40LG전자1mo2025-06-01 09:00:00raw70,800원78,500원70,600원73,800원11,367,008
stock-monthly2025-06-012026-10-19 12:20:39현대자동차1mo2025-06-01 09:00:00raw184,600원221,500원183,100원203,500원15,788,557
stock-monthly2025-06-012026-10-19 12:20:54삼성물산1mo2025-06-01 09:00:00raw148,300원174,500원147,900원161,400원12,666,175
111,179건 중 1,801–1,850← 이전37 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬