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-monthly2025-08-012026-10-19 12:21:00SK텔레콤1mo2025-08-01 09:00:00raw55,700원57,200원54,200원54,200원11,384,049
stock-monthly2025-08-012026-10-19 12:20:43삼성SDI1mo2025-08-01 09:00:00raw196,400원234,000원189,500원207,000원11,017,027
stock-monthly2025-08-012026-10-19 12:20:37삼성전자1mo2025-08-01 09:00:00raw70,200원72,400원68,300원69,700원282,943,885
stock-monthly2025-08-012026-10-19 12:20:47기아1mo2025-08-01 09:00:00raw101,300원107,800원100,500원105,800원13,413,759
stock-monthly2025-08-012026-10-19 12:20:45셀트리온1mo2025-08-01 09:00:00raw176,000원179,000원167,600원167,600원7,213,452
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 12:20:59케이티1mo2025-08-01 09:00:00raw54,500원56,200원53,200원54,100원6,978,644
stock-monthly2025-08-012026-10-19 12:20:42카카오1mo2025-08-01 09:00:00raw57,200원67,800원53,300원62,500원74,121,398
stock-monthly2025-08-012026-10-19 12:20:48KB금융1mo2025-08-01 09:00:00raw107,800원116,900원105,800원108,200원18,678,627
stock-monthly2025-08-012026-10-19 12:20:41NAVER1mo2025-08-01 09:00:00raw232,500원241,500원214,000원214,500원16,484,241
stock-monthly2025-08-012026-10-19 12:20:38SK하이닉스1mo2025-08-01 09:00:00raw266,000원279,000원245,000원269,000원55,803,841
stock-monthly2025-08-012026-10-19 12:20:52LG에너지솔루션1mo2025-08-01 09:00:00raw382,500원399,500원351,500원352,000원4,553,319
stock-monthly2025-08-012026-10-19 12:20:46POSCO홀딩스1mo2025-08-01 09:00:00raw302,500원311,750원283,500원285,500원4,727,035
stock-monthly2025-08-012026-10-19 12:20:54삼성물산1mo2025-08-01 09:00:00raw166,300원171,900원155,300원167,800원5,110,503
stock-monthly2025-09-012026-10-19 12:20:45셀트리온1mo2025-09-01 09:00:00raw168,200원185,400원167,000원173,400원10,529,993
stock-monthly2025-09-012026-10-19 12:20:57한국전력공사1mo2025-09-01 09:00:00raw36,250원39,050원35,200원36,050원38,966,750
stock-monthly2025-09-012026-10-19 12:20:59케이티1mo2025-09-01 09:00:00raw53,800원53,900원49,650원50,500원8,725,866
stock-monthly2025-09-012026-10-19 12:20:48KB금융1mo2025-09-01 09:00:00raw109,400원121,500원105,800원115,500원18,086,975
stock-monthly2025-09-012026-10-19 12:20:38SK하이닉스1mo2025-09-01 09:00:00raw259,500원364,000원255,000원347,500원77,665,167
stock-monthly2025-09-012026-10-19 12:20:52LG에너지솔루션1mo2025-09-01 09:00:00raw352,000원365,500원336,500원347,500원4,587,226
stock-monthly2025-09-012026-10-19 12:20:54삼성물산1mo2025-09-01 09:00:00raw167,300원203,500원165,000원184,600원7,943,873
stock-monthly2025-09-012026-10-19 12:20:42카카오1mo2025-09-01 09:00:00raw60,600원68,500원57,400원59,600원61,062,126
stock-monthly2025-09-012026-10-19 12:20:46POSCO홀딩스1mo2025-09-01 09:00:00raw283,500원288,500원271,500원276,000원5,157,950
stock-monthly2025-09-012026-10-19 12:20:41NAVER1mo2025-09-01 09:00:00raw211,500원279,500원210,500원268,500원37,807,198
stock-monthly2025-09-012026-10-19 12:20:39현대자동차1mo2025-09-01 09:00:00raw220,500원224,000원212,000원215,000원11,843,546
stock-monthly2025-09-012026-10-19 12:21:00SK텔레콤1mo2025-09-01 09:00:00raw54,300원55,700원54,000원54,300원12,267,696
stock-monthly2025-09-012026-10-19 12:20:44LG화학1mo2025-09-01 09:00:00raw275,000원306,500원264,500원278,000원4,686,444
stock-monthly2025-09-012026-10-19 12:20:56LG1mo2025-09-01 09:00:00raw75,400원78,000원71,700원72,000원4,501,974
stock-monthly2025-09-012026-10-19 12:20:55SK1mo2025-09-01 09:00:00raw204,000원241,500원200,500원210,000원4,623,821
stock-monthly2025-09-012026-10-19 12:20:50삼성바이오로직스1mo2025-09-01 09:00:00raw1,002,000원1,063,000원982,000원997,000원1,458,816
stock-monthly2025-09-012026-10-19 12:20:53SK이노베이션1mo2025-09-01 09:00:00raw100,100원110,400원99,700원100,500원5,137,204
stock-monthly2025-09-012026-10-19 12:20:52현대모비스1mo2025-09-01 09:00:00raw320,000원327,000원292,500원298,500원4,112,196
stock-monthly2025-09-012026-10-19 12:20:40LG전자1mo2025-09-01 09:00:00raw73,900원83,800원72,000원75,600원14,071,197
stock-monthly2025-09-012026-10-19 12:20:49신한지주1mo2025-09-01 09:00:00raw65,500원71,500원63,600원70,800원28,973,043
stock-monthly2025-09-012026-10-19 12:20:37삼성전자1mo2025-09-01 09:00:00raw68,400원86,200원67,500원83,900원409,841,865
stock-monthly2025-09-012026-10-19 12:20:47기아1mo2025-09-01 09:00:00raw106,800원107,900원100,000원100,700원18,852,623
stock-monthly2025-09-012026-10-19 12:20:43삼성SDI1mo2025-09-01 09:00:00raw202,500원211,500원196,800원205,000원8,519,281
stock-monthly2025-10-012026-10-19 12:20:37삼성전자1mo2025-10-01 09:00:00raw84,900원108,600원84,700원107,500원484,630,984
stock-monthly2025-10-012026-10-19 12:20:43삼성SDI1mo2025-10-01 09:00:00raw206,000원349,500원201,500원322,000원21,739,639
stock-monthly2025-10-012026-10-19 12:20:47기아1mo2025-10-01 09:00:00raw100,500원126,200원100,100원119,900원23,768,205
stock-monthly2025-10-012026-10-19 12:20:45셀트리온1mo2025-10-01 09:00:00raw175,000원183,000원168,500원175,600원10,104,136
stock-monthly2025-10-012026-10-19 12:20:57한국전력공사1mo2025-10-01 09:00:00raw36,050원45,800원34,700원42,550원63,845,833
stock-monthly2025-10-012026-10-19 12:20:48KB금융1mo2025-10-01 09:00:00raw114,900원120,600원109,200원116,600원17,870,594
stock-monthly2025-10-012026-10-19 12:20:52LG에너지솔루션1mo2025-10-01 09:00:00raw349,000원527,000원341,000원473,000원10,266,662
stock-monthly2025-10-012026-10-19 12:20:54삼성물산1mo2025-10-01 09:00:00raw185,600원233,000원185,500원226,000원7,540,535
stock-monthly2025-10-012026-10-19 12:20:38SK하이닉스1mo2025-10-01 09:00:00raw351,000원579,000원351,000원559,000원78,257,169
stock-monthly2025-10-012026-10-19 12:20:42카카오1mo2025-10-01 09:00:00raw59,800원69,700원56,900원65,100원60,209,191
stock-monthly2025-10-012026-10-19 12:20:46POSCO홀딩스1mo2025-10-01 09:00:00raw277,000원331,500원258,500원310,500원8,257,375
stock-monthly2025-10-012026-10-19 12:20:41NAVER1mo2025-10-01 09:00:00raw267,000원275,000원242,000원267,500원33,593,525
stock-monthly2025-10-012026-10-19 12:20:52현대모비스1mo2025-10-01 09:00:00raw298,500원322,000원285,500원316,000원3,656,725
111,179건 중 1,901–1,950← 이전39 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬