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-monthly2026-05-012026-10-19 12:20:57한국전력공사1mo2026-05-01 09:00:00raw44,800원47,200원36,200원38,900원47,081,959
stock-monthly2026-05-012026-10-19 12:20:55SK1mo2026-05-01 09:00:00raw437,500원719,000원435,000원676,000원5,629,717
stock-monthly2026-05-012026-10-19 12:21:00SK텔레콤1mo2026-05-01 09:00:00raw96,500원111,500원91,400원100,600원21,713,083
stock-monthly2026-05-012026-10-19 12:20:54삼성물산1mo2026-05-01 09:00:00raw305,500원480,000원305,000원432,500원14,610,285
stock-monthly2026-05-012026-10-19 12:20:41NAVER1mo2026-05-01 09:00:00raw213,500원247,500원190,800원234,000원25,042,587
stock-monthly2026-05-012026-10-19 12:20:47기아1mo2026-05-01 09:00:00raw156,300원184,200원147,700원169,200원34,547,823
stock-monthly2026-05-012026-10-19 12:20:42카카오1mo2026-05-01 09:00:00raw47,700원47,900원38,500원41,950원46,149,173
stock-monthly2026-05-012026-10-19 12:20:44LG화학1mo2026-05-01 09:00:00raw411,500원437,500원326,000원367,000원8,149,956
stock-monthly2026-05-012026-10-19 12:20:38SK하이닉스1mo2026-05-01 09:00:00raw1,339,000원2,379,000원1,333,000원2,333,000원111,814,486
stock-monthly2026-05-012026-10-19 12:20:49신한지주1mo2026-05-01 09:00:00raw101,100원101,300원91,000원93,600원25,081,412
stock-monthly2026-05-012026-10-19 12:20:50삼성바이오로직스1mo2026-05-01 09:00:00raw1,485,000원1,498,000원1,300,000원1,363,000원1,308,417
stock-monthly2026-05-012026-10-19 12:20:56LG1mo2026-05-01 09:00:00raw101,100원152,100원99,900원146,600원20,017,931
stock-monthly2026-05-012026-10-19 12:20:52현대모비스1mo2026-05-01 09:00:00raw431,500원795,000원427,000원768,000원20,014,951
stock-monthly2026-05-012026-10-19 12:20:53SK이노베이션1mo2026-05-01 09:00:00raw149,500원155,400원112,100원119,200원13,653,404
stock-monthly2026-05-012026-10-19 12:20:37삼성전자1mo2026-05-01 09:00:00raw228,000원323,000원224,000원317,000원622,815,748
stock-monthly2026-05-012026-10-19 12:20:43삼성SDI1mo2026-05-01 09:00:00raw715,000원717,000원548,000원688,000원15,179,447
stock-monthly2026-05-012026-10-19 12:20:48KB금융1mo2026-05-01 09:00:00raw161,500원164,200원146,700원150,600원24,396,137
stock-monthly2026-05-012026-10-19 12:20:45셀트리온1mo2026-05-01 09:00:00raw202,500원206,500원178,000원192,900원14,024,457
stock-monthly2026-05-012026-10-19 12:20:46POSCO홀딩스1mo2026-05-01 09:00:00raw486,000원542,000원405,000원423,500원11,705,834
stock-monthly2026-05-012026-10-19 12:20:40LG전자1mo2026-05-01 09:00:00raw146,200원293,000원140,300원293,000원75,557,703
stock-monthly2026-05-012026-10-19 12:20:39현대자동차1mo2026-05-01 09:00:00raw545,000원774,500원532,000원723,000원46,172,114
stock-monthly2026-06-012026-10-19 12:20:48KB금융1mo2026-06-01 09:00:00raw149,100원182,700원145,000원159,000원34,513,049
stock-monthly2026-06-012026-10-19 12:20:45셀트리온1mo2026-06-01 09:00:00raw191,400원194,500원158,500원173,300원13,563,886
stock-monthly2026-06-012026-10-19 12:20:39현대자동차1mo2026-06-01 09:00:00raw736,000원783,000원460,500원495,000원29,901,110
stock-monthly2026-06-012026-10-19 12:20:46POSCO홀딩스1mo2026-06-01 09:00:00raw418,000원426,000원296,500원317,000원9,258,146
stock-monthly2026-06-012026-10-19 12:20:40LG전자1mo2026-06-01 09:00:00raw375,000원438,000원183,900원203,000원68,236,238
stock-monthly2026-06-012026-10-19 12:20:58케이티1mo2026-06-01 09:00:00raw53,600원60,000원50,700원52,900원9,369,718
stock-monthly2026-06-012026-10-19 12:20:51LG에너지솔루션1mo2026-06-01 09:00:00raw469,500원497,500원323,000원362,000원11,230,807
stock-monthly2026-06-012026-10-19 12:20:55SK1mo2026-06-01 09:00:00raw661,000원883,000원535,000원834,000원6,995,484
stock-monthly2026-06-012026-10-19 12:20:41NAVER1mo2026-06-01 09:00:00raw251,000원304,000원190,300원199,000원75,803,791
stock-monthly2026-06-012026-10-19 12:20:54삼성물산1mo2026-06-01 09:00:00raw444,000원565,000원384,000원468,500원16,772,123
stock-monthly2026-06-012026-10-19 12:21:00SK텔레콤1mo2026-06-01 09:00:00raw103,000원139,500원87,000원88,400원45,502,531
stock-monthly2026-06-012026-10-19 12:20:42카카오1mo2026-06-01 09:00:00raw43,000원48,500원32,250원34,550원51,607,232
stock-monthly2026-06-012026-10-19 12:20:47기아1mo2026-06-01 09:00:00raw170,500원174,600원130,000원138,000원28,142,847
stock-monthly2026-06-012026-10-19 12:20:57한국전력공사1mo2026-06-01 09:00:00raw38,700원43,100원35,000원37,000원56,070,160
stock-monthly2026-06-012026-10-19 12:20:44LG화학1mo2026-06-01 09:00:00raw364,500원381,000원264,500원280,000원7,267,440
stock-monthly2026-06-012026-10-19 12:20:38SK하이닉스1mo2026-06-01 09:00:00raw2,299,000원2,987,000원1,855,000원2,650,000원120,577,004
stock-monthly2026-06-012026-10-19 12:20:56LG1mo2026-06-01 09:00:00raw158,900원185,900원93,900원97,300원20,560,293
stock-monthly2026-06-012026-10-19 12:20:50삼성바이오로직스1mo2026-06-01 09:00:00raw1,356,000원1,459,000원1,228,000원1,391,000원1,398,980
stock-monthly2026-06-012026-10-19 12:20:52현대모비스1mo2026-06-01 09:00:00raw770,000원822,000원462,500원500,000원14,986,294
stock-monthly2026-06-012026-10-19 12:20:49신한지주1mo2026-06-01 09:00:00raw93,200원110,800원89,400원95,800원35,503,342
stock-monthly2026-06-012026-10-19 12:20:53SK이노베이션1mo2026-06-01 09:00:00raw118,200원121,000원87,700원94,900원9,699,241
stock-monthly2026-06-012026-10-19 12:20:37삼성전자1mo2026-06-01 09:00:00raw319,500원374,500원287,500원334,000원704,005,604
stock-monthly2026-06-012026-10-19 12:20:43삼성SDI1mo2026-06-01 09:00:00raw679,000원679,000원442,000원487,000원12,330,038
stock2026-06-222026-07-20 18:00:01—1d2026-06-22 09:00:00raw2,728,000원2,945,000원2,728,000원2,919,000원5,179,795
stock2026-06-222026-07-20 18:00:05—1d2026-06-22 09:00:00raw95,100원95,200원92,500원94,200원1,007,364
stock2026-06-222026-07-20 18:00:02—1d2026-06-22 09:00:00raw38,250원38,500원36,800원36,800원1,352,403
stock2026-06-222026-07-20 18:00:02—1d2026-06-22 09:00:00raw154,500원155,700원151,100원151,400원735,085
stock2026-06-222026-07-20 18:00:04—1d2026-06-22 09:00:00raw102,500원103,100원100,200원100,200원290,760
stock2026-06-222026-07-20 18:00:01—1d2026-06-22 09:00:00raw227,000원241,500원221,000원227,500원3,353,936
111,386건 중 2,101–2,150← 이전43 / 2228 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬