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-monthly2025-10-012026-10-19 12:20:45셀트리온1mo2025-10-01 09:00:00raw175,000원183,000원168,500원175,600원10,104,136
stock-monthly2025-10-012026-10-19 12:20:55SK1mo2025-10-01 09:00:00raw211,000원256,000원206,000원248,500원5,139,076
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 12:20:50삼성바이오로직스1mo2025-10-01 09:00:00raw999,000원1,265,000원999,000원1,221,000원1,871,272
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 12:20:52현대모비스1mo2025-10-01 09:00:00raw298,500원322,000원285,500원316,000원3,656,725
stock-monthly2025-10-012026-10-19 12:20:56LG1mo2025-10-01 09:00:00raw71,900원85,000원70,100원80,300원6,195,654
stock-monthly2025-10-012026-10-19 12:20:59케이티1mo2025-10-01 09:00:00raw50,700원51,600원48,600원49,150원6,771,109
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 12:20:53SK이노베이션1mo2025-10-01 09:00:00raw100,200원138,300원99,500원128,900원11,656,289
stock-monthly2025-11-012026-10-19 12:20:41NAVER1mo2025-11-01 09:00:00raw283,500원287,500원243,000원244,000원27,790,220
stock-monthly2025-11-012026-10-19 12:20:45셀트리온1mo2025-11-01 09:00:00raw176,000원203,500원171,100원185,600원20,527,525
stock-monthly2025-11-012026-10-19 12:20:55SK1mo2025-11-01 09:00:00raw249,000원285,000원230,500원265,500원5,566,926
stock-monthly2025-11-012026-10-19 12:20:46POSCO홀딩스1mo2025-11-01 09:00:00raw312,000원329,500원295,000원309,500원6,787,089
stock-monthly2025-11-012026-10-19 12:20:52LG에너지솔루션1mo2025-11-01 09:00:00raw480,000원495,000원408,000원408,000원7,128,270
stock-monthly2025-11-012026-10-19 12:20:50삼성바이오로직스1mo2025-11-01 09:00:00raw1,221,000원1,841,000원1,221,000원1,607,000원1,022,351
stock-monthly2025-11-012026-10-19 12:20:52현대모비스1mo2025-11-01 09:00:00raw313,000원315,000원283,000원309,500원3,835,449
stock-monthly2025-11-012026-10-19 12:20:37삼성전자1mo2025-11-01 09:00:00raw106,900원112,400원94,500원100,500원472,946,077
stock-monthly2025-11-012026-10-19 12:20:53SK이노베이션1mo2025-11-01 09:00:00raw130,100원130,400원109,900원115,000원6,082,502
stock-monthly2025-11-012026-10-19 12:20:56LG1mo2025-11-01 09:00:00raw80,800원89,000원77,700원78,800원7,379,172
stock-monthly2025-11-012026-10-19 12:20:58케이티1mo2025-11-01 09:00:00raw49,500원50,700원48,100원50,400원6,890,912
stock-monthly2025-11-012026-10-19 12:20:38SK하이닉스1mo2025-11-01 09:00:00raw557,000원646,000원501,000원530,000원99,170,969
stock-monthly2025-11-012026-10-19 12:20:43삼성SDI1mo2025-11-01 09:00:00raw328,500원354,500원280,500원299,500원11,951,071
stock-monthly2025-11-012026-10-19 12:20:54삼성물산1mo2025-11-01 09:00:00raw225,500원240,500원208,500원225,000원6,661,972
stock-monthly2025-11-012026-10-19 12:20:49신한지주1mo2025-11-01 09:00:00raw72,600원83,900원72,500원78,000원25,692,234
stock-monthly2025-11-012026-10-19 12:20:44LG화학1mo2025-11-01 09:00:00raw399,000원428,500원355,000원374,000원7,108,278
stock-monthly2025-11-012026-10-19 12:20:39현대자동차1mo2025-11-01 09:00:00raw297,500원298,000원254,500원261,500원13,458,989
stock-monthly2025-11-012026-10-19 12:21:00SK텔레콤1mo2025-11-01 09:00:00raw52,900원54,400원51,800원53,500원20,513,776
stock-monthly2025-11-012026-10-19 12:20:47기아1mo2025-11-01 09:00:00raw120,700원121,100원108,900원114,100원16,485,974
stock-monthly2025-11-012026-10-19 12:20:42카카오1mo2025-11-01 09:00:00raw66,600원66,900원56,600원58,700원81,666,576
stock-monthly2025-11-012026-10-19 12:20:40LG전자1mo2025-11-01 09:00:00raw88,700원96,200원83,400원85,600원15,564,083
stock-monthly2025-11-012026-10-19 12:20:48KB금융1mo2025-11-01 09:00:00raw115,700원140,000원115,600원124,800원23,208,113
stock-monthly2025-11-012026-10-19 12:20:57한국전력공사1mo2025-11-01 09:00:00raw43,100원54,100원41,800원52,500원137,709,805
stock-monthly2025-12-012026-10-19 12:20:39현대자동차1mo2025-12-01 09:00:00raw261,000원321,000원253,500원296,500원24,131,990
stock-monthly2025-12-012026-10-19 12:21:00SK텔레콤1mo2025-12-01 09:00:00raw53,700원54,400원52,400원53,500원10,660,949
stock-monthly2025-12-012026-10-19 12:20:42카카오1mo2025-12-01 09:00:00raw58,900원62,700원55,500원60,100원38,562,907
stock-monthly2025-12-012026-10-19 12:20:47기아1mo2025-12-01 09:00:00raw113,900원127,250원111,000원121,800원17,820,614
stock-monthly2025-12-012026-10-19 12:20:57한국전력공사1mo2025-12-01 09:00:00raw53,200원53,800원46,700원47,200원69,535,106
stock-monthly2025-12-012026-10-19 12:20:48KB금융1mo2025-12-01 09:00:00raw126,400원134,300원121,400원124,700원16,286,861
stock-monthly2025-12-012026-10-19 12:20:40LG전자1mo2025-12-01 09:00:00raw85,800원102,500원85,100원91,900원14,896,357
stock-monthly2025-12-012026-10-19 12:20:46POSCO홀딩스1mo2025-12-01 09:00:00raw311,000원323,000원295,000원305,000원5,430,769
stock-monthly2025-12-012026-10-19 12:20:45셀트리온1mo2025-12-01 09:00:00raw186,900원192,100원178,200원181,000원9,129,840
stock-monthly2025-12-012026-10-19 12:20:37삼성전자1mo2025-12-01 09:00:00raw102,000원121,200원99,900원119,900원389,028,028
stock-monthly2025-12-012026-10-19 12:20:55SK1mo2025-12-01 09:00:00raw263,500원274,500원243,000원256,500원3,100,723
stock-monthly2025-12-012026-10-19 12:20:50삼성바이오로직스1mo2025-12-01 09:00:00raw1,629,000원1,830,000원1,623,000원1,695,000원925,577
stock-monthly2025-12-012026-10-19 12:20:52현대모비스1mo2025-12-01 09:00:00raw307,500원383,000원302,000원373,000원6,575,577
stock-monthly2025-12-012026-10-19 12:20:53SK이노베이션1mo2025-12-01 09:00:00raw116,000원119,600원101,000원101,200원5,043,824
stock-monthly2025-12-012026-10-19 12:20:41NAVER1mo2025-12-01 09:00:00raw246,500원250,500원226,500원242,500원15,582,100
stock-monthly2025-12-012026-10-19 12:20:56LG1mo2025-12-01 09:00:00raw79,900원86,500원78,500원80,700원5,381,103
stock-monthly2025-12-012026-10-19 12:20:58케이티1mo2025-12-01 09:00:00raw50,300원54,500원50,300원52,600원8,888,515
111,179건 중 1,951–2,000← 이전40 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬