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-monthly2025-06-012026-10-19 12:20:59케이티1mo2025-06-01 09:00:00raw50,600원56,500원49,400원55,700원9,973,841
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 12:20:56LG1mo2025-06-01 09:00:00raw70,800원91,700원70,800원79,600원7,818,042
stock-monthly2025-06-012026-10-19 12:20:52현대모비스1mo2025-06-01 09:00:00raw250,500원302,000원245,000원287,000원5,143,396
stock-monthly2025-06-012026-10-19 12:20:53SK이노베이션1mo2025-06-01 09:00:00raw89,600원123,000원87,000원122,400원12,995,784
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 12:21:00SK텔레콤1mo2025-06-01 09:00:00raw51,500원57,300원51,500원56,700원17,934,551
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 12:20:41NAVER1mo2025-06-01 09:00:00raw185,800원295,000원185,500원262,500원44,137,036
stock-monthly2025-06-012026-10-19 12:20:55SK1mo2025-06-01 09:00:00raw162,100원209,500원161,100원204,500원8,502,002
stock-monthly2025-06-012026-10-19 12:20:42카카오1mo2025-06-01 09:00:00raw43,200원71,600원41,050원60,000원151,791,780
stock-monthly2025-06-012026-10-19 12:20:43삼성SDI1mo2025-06-01 09:00:00raw170,000원182,300원165,900원172,800원10,539,946
stock-monthly2025-06-012026-10-19 12:20:50삼성바이오로직스1mo2025-06-01 09:00:00raw1,023,000원1,048,000원990,000원992,000원1,319,510
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 12:20:54삼성물산1mo2025-06-01 09:00:00raw148,300원174,500원147,900원161,400원12,666,175
stock-monthly2025-06-012026-10-19 12:20:37삼성전자1mo2025-06-01 09:00:00raw56,300원61,600원56,200원59,800원364,257,150
stock-monthly2025-06-012026-10-19 12:20:49신한지주1mo2025-06-01 09:00:00raw57,600원62,100원55,000원61,400원46,773,201
stock-monthly2025-06-012026-10-19 12:20:44LG화학1mo2025-06-01 09:00:00raw197,500원218,000원193,900원211,500원5,304,776
stock-monthly2025-07-012026-10-19 12:20:54삼성물산1mo2025-07-01 09:00:00raw163,200원188,900원159,500원168,500원12,144,135
stock-monthly2025-07-012026-10-19 12:20:41NAVER1mo2025-07-01 09:00:00raw264,000원269,000원225,000원235,000원24,050,661
stock-monthly2025-07-012026-10-19 12:20:49신한지주1mo2025-07-01 09:00:00raw62,000원73,500원60,800원68,000원36,951,826
stock-monthly2025-07-012026-10-19 12:20:42카카오1mo2025-07-01 09:00:00raw59,900원63,400원53,500원58,000원55,698,598
stock-monthly2025-07-012026-10-19 12:20:55SK1mo2025-07-01 09:00:00raw214,500원241,500원192,600원203,000원8,188,310
stock-monthly2025-07-012026-10-19 12:20:52LG에너지솔루션1mo2025-07-01 09:00:00raw296,500원403,000원291,500원382,500원9,400,687
stock-monthly2025-07-012026-10-19 12:20:43삼성SDI1mo2025-07-01 09:00:00raw173,400원212,500원169,700원201,000원14,829,975
stock-monthly2025-07-012026-10-19 12:20:37삼성전자1mo2025-07-01 09:00:00raw60,400원74,000원59,800원71,400원491,591,703
stock-monthly2025-07-012026-10-19 12:20:44LG화학1mo2025-07-01 09:00:00raw213,000원322,500원212,000원301,500원10,647,067
stock-monthly2025-07-012026-10-19 12:20:50삼성바이오로직스1mo2025-07-01 09:00:00raw994,000원1,130,000원994,000원1,067,000원2,138,627
stock-monthly2025-07-012026-10-19 12:20:38SK하이닉스1mo2025-07-01 09:00:00raw291,000원306,500원254,500원273,500원83,485,666
stock-monthly2025-07-012026-10-19 12:20:45셀트리온1mo2025-07-01 09:00:00raw159,700원188,800원159,700원178,900원12,056,869
stock-monthly2025-07-012026-10-19 12:20:48KB금융1mo2025-07-01 09:00:00raw109,800원126,600원109,200원110,900원29,163,551
stock-monthly2025-07-012026-10-19 12:20:46POSCO홀딩스1mo2025-07-01 09:00:00raw264,000원342,000원263,000원308,500원11,903,318
stock-monthly2025-07-012026-10-19 12:20:47기아1mo2025-07-01 09:00:00raw97,000원113,200원97,000원102,300원27,090,764
stock-monthly2025-07-012026-10-19 12:20:59케이티1mo2025-07-01 09:00:00raw55,800원59,200원53,800원55,200원9,035,115
stock-monthly2025-07-012026-10-19 12:20:40LG전자1mo2025-07-01 09:00:00raw74,300원80,900원73,000원77,400원14,433,588
stock-monthly2025-07-012026-10-19 12:20:57한국전력공사1mo2025-07-01 09:00:00raw38,800원41,000원34,800원38,550원105,216,740
stock-monthly2025-07-012026-10-19 12:20:39현대자동차1mo2025-07-01 09:00:00raw204,000원233,000원203,500원213,000원20,959,453
stock-monthly2025-07-012026-10-19 12:21:00SK텔레콤1mo2025-07-01 09:00:00raw57,000원58,100원52,800원56,100원19,222,683
stock-monthly2025-07-012026-10-19 12:20:52현대모비스1mo2025-07-01 09:00:00raw287,500원318,000원284,500원294,500원4,953,950
stock-monthly2025-07-012026-10-19 12:20:53SK이노베이션1mo2025-07-01 09:00:00raw121,700원128,000원107,300원107,900원12,376,941
stock-monthly2025-07-012026-10-19 12:20:56LG1mo2025-07-01 09:00:00raw81,400원85,900원77,500원79,200원6,806,935
stock-monthly2025-08-012026-10-19 12:20:40LG전자1mo2025-08-01 09:00:00raw76,800원78,900원73,600원73,900원7,234,504
stock-monthly2025-08-012026-10-19 12:20:57한국전력공사1mo2025-08-01 09:00:00raw37,850원42,450원34,100원36,350원86,131,970
stock-monthly2025-08-012026-10-19 12:20:52현대모비스1mo2025-08-01 09:00:00raw289,500원322,500원279,000원318,500원3,243,902
stock-monthly2025-08-012026-10-19 12:20:39현대자동차1mo2025-08-01 09:00:00raw211,000원225,000원207,000원220,000원10,572,845
stock-monthly2025-08-012026-10-19 12:21:00SK텔레콤1mo2025-08-01 09:00:00raw55,700원57,200원54,200원54,200원11,384,049
stock-monthly2025-08-012026-10-19 12:20:53SK이노베이션1mo2025-08-01 09:00:00raw107,000원109,900원99,700원100,900원4,971,741
stock-monthly2025-08-012026-10-19 12:20:56LG1mo2025-08-01 09:00:00raw78,200원78,700원71,500원74,500원5,184,914
stock-monthly2025-08-012026-10-19 12:20:49신한지주1mo2025-08-01 09:00:00raw66,800원71,200원64,700원65,300원24,830,081
stock-monthly2025-08-012026-10-19 12:20:50삼성바이오로직스1mo2025-08-01 09:00:00raw1,057,000원1,070,000원1,000,000원1,001,000원936,902
111,179건 중 1,851–1,900← 이전38 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬