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-monthly2025-12-012026-10-19 12:21:00SK텔레콤1mo2025-12-01 09:00:00raw53,700원54,400원52,400원53,500원10,660,949
stock-monthly2025-12-012026-10-19 12:20:57한국전력공사1mo2025-12-01 09:00:00raw53,200원53,800원46,700원47,200원69,535,106
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 12:20:37삼성전자1mo2025-12-01 09:00:00raw102,000원121,200원99,900원119,900원389,028,028
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 12:20:55SK1mo2025-12-01 09:00:00raw263,500원274,500원243,000원256,500원3,100,723
stock-monthly2026-01-012026-10-19 12:20:37삼성전자1mo2026-01-01 09:00:00raw120,200원166,600원120,200원160,500원649,829,602
stock-monthly2026-01-012026-10-19 12:20:39현대자동차1mo2026-01-01 09:00:00raw299,500원590,000원293,000원500,000원86,482,294
stock-monthly2026-01-012026-10-19 12:20:56LG1mo2026-01-01 09:00:00raw81,100원94,600원78,600원91,700원6,985,930
stock-monthly2026-01-012026-10-19 12:20:55SK1mo2026-01-01 09:00:00raw256,500원339,500원252,000원333,500원5,293,473
stock-monthly2026-01-012026-10-19 12:20:54삼성물산1mo2026-01-01 09:00:00raw237,000원311,000원234,000원301,500원8,992,751
stock-monthly2026-01-012026-10-19 12:20:41NAVER1mo2026-01-01 09:00:00raw243,500원292,000원237,500원275,000원43,233,917
stock-monthly2026-01-012026-10-19 12:20:42카카오1mo2026-01-01 09:00:00raw60,100원64,200원56,500원61,400원64,546,839
stock-monthly2026-01-012026-10-19 12:20:50삼성바이오로직스1mo2026-01-01 09:00:00raw1,695,000원1,987,000원1,671,000원1,745,000원1,497,070
stock-monthly2026-01-012026-10-19 12:20:43삼성SDI1mo2026-01-01 09:00:00raw268,000원411,500원259,000원390,000원29,472,042
stock-monthly2026-01-012026-10-19 12:20:52LG에너지솔루션1mo2026-01-01 09:00:00raw368,500원455,000원358,500원398,000원9,498,310
stock-monthly2026-01-012026-10-19 12:20:44LG화학1mo2026-01-01 09:00:00raw331,000원369,000원307,500원310,500원7,830,671
stock-monthly2026-01-012026-10-19 12:20:38SK하이닉스1mo2026-01-01 09:00:00raw651,000원931,000원647,000원909,000원97,117,009
stock-monthly2026-01-012026-10-19 12:20:45셀트리온1mo2026-01-01 09:00:00raw188,800원222,500원188,600원210,000원20,872,548
stock-monthly2026-01-012026-10-19 12:20:52현대모비스1mo2026-01-01 09:00:00raw374,000원499,500원363,000원449,000원14,338,861
stock-monthly2026-01-012026-10-19 12:20:46POSCO홀딩스1mo2026-01-01 09:00:00raw305,500원390,000원297,000원347,500원18,122,046
stock-monthly2026-01-012026-10-19 12:20:53SK이노베이션1mo2026-01-01 09:00:00raw101,200원120,000원99,300원112,000원10,046,354
stock-monthly2026-01-012026-10-19 12:20:47기아1mo2026-01-01 09:00:00raw121,100원177,000원119,500원152,600원49,505,362
stock-monthly2026-01-012026-10-19 12:20:58케이티1mo2026-01-01 09:00:00raw52,200원57,400원51,300원56,900원10,421,074
stock-monthly2026-01-012026-10-19 12:20:40LG전자1mo2026-01-01 09:00:00raw92,200원111,600원86,600원99,100원33,375,736
stock-monthly2026-01-012026-10-19 12:20:48KB금융1mo2026-01-01 09:00:00raw123,600원143,600원122,300원135,200원19,793,771
stock-monthly2026-01-012026-10-19 12:20:49신한지주1mo2026-01-01 09:00:00raw76,600원87,000원76,000원84,300원26,142,122
stock-monthly2026-01-012026-10-19 12:21:00SK텔레콤1mo2026-01-01 09:00:00raw53,500원75,100원52,600원72,500원33,466,962
stock-monthly2026-01-012026-10-19 12:20:57한국전력공사1mo2026-01-01 09:00:00raw47,200원69,500원45,700원58,300원100,771,312
stock-monthly2026-02-012026-10-19 12:20:57한국전력공사1mo2026-02-01 09:00:00raw57,300원65,300원56,100원58,500원53,336,316
stock-monthly2026-02-012026-10-19 12:20:39현대자동차1mo2026-02-01 09:00:00raw486,000원687,000원452,000원674,000원37,862,188
stock-monthly2026-02-012026-10-19 12:20:55SK1mo2026-02-01 09:00:00raw325,000원424,000원297,000원401,000원5,116,623
stock-monthly2026-02-012026-10-19 12:20:56LG1mo2026-02-01 09:00:00raw91,000원107,700원87,400원107,700원7,452,377
stock-monthly2026-02-012026-10-19 12:20:54삼성물산1mo2026-02-01 09:00:00raw300,500원364,000원276,500원350,500원8,419,697
stock-monthly2026-02-012026-10-19 12:20:41NAVER1mo2026-02-01 09:00:00raw270,000원278,500원244,000원254,500원22,429,524
stock-monthly2026-02-012026-10-19 12:20:40LG전자1mo2026-02-01 09:00:00raw98,300원151,900원95,400원145,700원47,387,499
stock-monthly2026-02-012026-10-19 12:20:42카카오1mo2026-02-01 09:00:00raw60,500원64,500원55,500원62,300원56,975,229
stock-monthly2026-02-012026-10-19 12:20:50삼성바이오로직스1mo2026-02-01 09:00:00raw1,745,000원1,795,000원1,637,000원1,778,000원913,994
stock-monthly2026-02-012026-10-19 12:20:43삼성SDI1mo2026-02-01 09:00:00raw380,000원473,500원355,500원466,000원17,086,145
stock-monthly2026-02-012026-10-19 12:20:51LG에너지솔루션1mo2026-02-01 09:00:00raw392,500원440,000원377,000원427,000원6,364,606
stock-monthly2026-02-012026-10-19 12:20:44LG화학1mo2026-02-01 09:00:00raw312,000원424,000원294,000원417,500원7,883,901
stock-monthly2026-02-012026-10-19 12:20:38SK하이닉스1mo2026-02-01 09:00:00raw870,000원1,099,000원791,000원1,061,000원77,055,002
stock-monthly2026-02-012026-10-19 12:20:45셀트리온1mo2026-02-01 09:00:00raw207,500원251,000원201,500원238,500원14,032,290
stock-monthly2026-02-012026-10-19 12:20:52현대모비스1mo2026-02-01 09:00:00raw440,000원531,000원406,000원517,000원6,898,049
stock-monthly2026-02-012026-10-19 12:20:46POSCO홀딩스1mo2026-02-01 09:00:00raw344,000원427,500원337,500원413,000원10,725,933
stock-monthly2026-02-012026-10-19 12:20:53SK이노베이션1mo2026-02-01 09:00:00raw111,800원139,500원104,800원127,700원10,908,611
stock-monthly2026-02-012026-10-19 12:20:37삼성전자1mo2026-02-01 09:00:00raw155,700원223,000원150,400원216,500원538,540,611
stock-monthly2026-02-012026-10-19 12:20:47기아1mo2026-02-01 09:00:00raw151,600원212,500원148,200원205,500원27,382,934
stock-monthly2026-02-012026-10-19 12:20:48KB금융1mo2026-02-01 09:00:00raw137,900원172,500원132,200원159,000원29,445,695
stock-monthly2026-02-012026-10-19 12:20:58케이티1mo2026-02-01 09:00:00raw57,300원69,400원54,300원63,800원10,761,069
111,179건 중 2,001–2,050← 이전41 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬