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
stock2026-07-292026-07-29 18:00:02한국전력공사1d2026-07-29 09:00:00raw33,800원34,750원32,150원33,100원3,040,315
stock2026-07-292026-07-29 18:00:02케이티1d2026-07-29 09:00:00raw54,100원54,900원52,600원53,800원423,253
stock2026-07-292026-07-29 18:00:02삼성바이오로직스1d2026-07-29 09:00:00raw1,544,000원1,561,000원1,435,000원1,479,000원91,074
stock2026-07-292026-07-29 18:00:02삼성물산1d2026-07-29 09:00:00raw305,500원312,000원262,000원285,500원833,136
stock2026-07-292026-07-29 18:00:02SK텔레콤1d2026-07-29 09:00:00raw82,500원83,200원76,000원78,600원1,734,607
stock2026-07-292026-07-29 18:00:02삼성SDI1d2026-07-29 09:00:00raw391,500원397,500원341,500원364,000원584,630
stock2026-07-292026-07-29 18:00:02LG1d2026-07-29 09:00:00raw93,600원96,100원88,100원92,200원547,049
stock2026-07-292026-07-29 18:00:02LG에너지솔루션1d2026-07-29 09:00:00raw316,000원319,000원290,500원300,500원397,135
stock2026-07-292026-07-29 18:00:02신한지주1d2026-07-29 09:00:00raw100,300원103,600원95,700원98,300원1,382,227
stock2026-07-292026-07-29 18:00:02현대모비스1d2026-07-29 09:00:00raw450,000원470,000원426,000원445,000원526,570
stock2026-07-292026-07-29 18:00:02셀트리온1d2026-07-29 09:00:00raw180,100원188,800원177,300원180,000원1,797,702
stock2026-07-292026-07-29 18:00:02POSCO홀딩스1d2026-07-29 09:00:00raw300,000원303,500원275,000원288,500원467,638
stock2026-07-292026-07-29 18:00:02SK이노베이션1d2026-07-29 09:00:00raw113,000원117,250원106,200원109,500원742,040
stock2026-07-292026-07-29 18:00:02기아1d2026-07-29 09:00:00raw122,700원126,500원114,700원120,400원1,770,525
stock2026-07-292026-07-29 18:00:02NAVER1d2026-07-29 09:00:00raw213,500원213,500원194,600원201,500원1,978,355
stock2026-07-292026-07-29 18:00:02LG화학1d2026-07-29 09:00:00raw244,500원251,000원224,000원232,500원292,085
stock2026-07-292026-07-29 18:00:02현대자동차1d2026-07-29 09:00:00raw369,500원382,000원338,500원353,500원1,496,493
stock2026-07-292026-07-29 18:00:02삼성전자1d2026-07-29 09:00:00raw226,500원234,000원189,200원208,500원61,720,290
stock2026-07-292026-07-29 18:00:02SK하이닉스1d2026-07-29 09:00:00raw1,567,000원1,619,000원1,246,000원1,401,000원12,183,764
stock2026-07-292026-07-30 18:00:02KB금융1d2026-07-29 09:00:00raw165,300원170,500원156,000원160,100원1,626,420
stock2026-07-292026-07-30 18:00:02SK1d2026-07-29 09:00:00raw532,000원552,000원450,000원489,000원410,372
stock2026-07-302026-07-30 18:00:02LG화학1d2026-07-30 09:00:00raw229,000원253,500원229,000원245,500원273,961
stock2026-07-302026-07-30 18:00:02SK이노베이션1d2026-07-30 09:00:00raw111,700원119,000원111,300원116,600원799,528
stock2026-07-302026-07-30 18:00:02삼성물산1d2026-07-30 09:00:00raw287,000원322,000원283,000원294,000원840,626
stock2026-07-302026-07-30 18:00:02신한지주1d2026-07-30 09:00:00raw98,300원104,800원96,700원100,800원1,471,543
stock2026-07-302026-07-30 18:00:02LG에너지솔루션1d2026-07-30 09:00:00raw300,500원328,000원298,000원320,000원480,095
stock2026-07-302026-07-30 18:00:02삼성바이오로직스1d2026-07-30 09:00:00raw1,473,000원1,541,000원1,442,000원1,527,000원83,710
stock2026-07-302026-07-30 18:00:02현대모비스1d2026-07-30 09:00:00raw445,000원471,500원435,000원445,000원379,620
stock2026-07-302026-07-30 18:00:02삼성SDI1d2026-07-30 09:00:00raw350,000원389,500원350,000원358,500원766,793
stock2026-07-302026-07-30 18:00:02KB금융1d2026-07-30 09:00:00raw160,100원171,700원160,000원167,400원1,676,656
stock2026-07-302026-07-30 18:00:02SK텔레콤1d2026-07-30 09:00:00raw76,900원81,500원76,900원78,200원1,060,062
stock2026-07-302026-07-30 18:00:02한국전력공사1d2026-07-30 09:00:00raw32,500원34,250원32,500원33,050원1,826,812
stock2026-07-302026-07-30 18:00:02케이티1d2026-07-30 09:00:00raw54,500원54,800원52,600원52,800원330,542
stock2026-07-302026-07-30 18:00:02LG1d2026-07-30 09:00:00raw90,500원98,900원90,500원96,400원519,717
stock2026-07-302026-07-31 18:00:01기아1d2026-07-30 09:00:00raw115,000원124,400원115,000원120,800원1,376,243
stock2026-07-302026-07-31 18:00:01POSCO홀딩스1d2026-07-30 09:00:00raw282,000원305,000원282,000원300,500원485,070
stock2026-07-302026-07-30 18:00:02SK1d2026-07-30 09:00:00raw482,500원508,000원458,500원468,500원237,112
stock2026-07-302026-08-03 18:00:02셀트리온1d2026-07-30 09:00:00raw180,100원191,700원179,900원190,000원1,747,638
stock2026-07-302026-07-30 18:00:02NAVER1d2026-07-30 09:00:00raw198,500원205,500원194,100원194,700원1,666,882
stock2026-07-302026-07-30 18:00:02삼성전자1d2026-07-30 09:00:00raw214,000원226,000원202,000원207,000원46,150,512
stock2026-07-302026-07-30 18:00:02카카오1d2026-07-30 09:00:00raw35,000원37,050원34,750원36,150원2,595,606
stock2026-07-302026-07-30 18:00:02LG전자1d2026-07-30 09:00:00raw144,200원154,400원144,200원148,000원1,265,580
stock2026-07-302026-07-30 18:00:02현대자동차1d2026-07-30 09:00:00raw346,000원369,000원343,500원351,000원961,582
stock2026-07-302026-07-30 18:00:02SK하이닉스1d2026-07-30 09:00:00raw1,361,000원1,459,000원1,287,000원1,322,000원9,203,696
stock2026-07-312026-08-03 18:00:02삼성물산1d2026-07-31 09:00:00raw335,000원357,500원321,000원351,500원1,241,836
stock2026-07-312026-07-31 18:00:00현대자동차1d2026-07-31 09:00:00raw370,000원391,500원366,000원388,000원1,081,364
stock2026-07-312026-08-04 18:00:02LG1d2026-07-31 09:00:00raw98,800원102,800원94,000원101,100원615,019
stock2026-07-312026-07-31 18:00:01SK텔레콤1d2026-07-31 09:00:00raw83,700원84,000원79,800원81,400원1,372,869
stock2026-07-312026-07-31 18:00:01SK이노베이션1d2026-07-31 09:00:00raw120,400원120,500원104,000원110,500원1,833,201
stock2026-07-312026-07-31 18:00:01현대모비스1d2026-07-31 09:00:00raw470,500원487,000원451,000원476,000원354,581
55,598건 중 601–650← 이전13 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬