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
stock2026-07-312026-07-31 18:00:01삼성바이오로직스1d2026-07-31 09:00:00raw1,526,000원1,537,000원1,455,000원1,485,000원90,690
stock2026-07-312026-07-31 18:00:00삼성전자1d2026-07-31 09:00:00raw257,000원267,000원243,000원262,500원57,883,859
stock2026-07-312026-07-31 18:00:01NAVER1d2026-07-31 09:00:00raw205,000원212,500원199,600원208,000원1,766,586
stock2026-07-312026-07-31 18:00:01카카오1d2026-07-31 09:00:00raw37,050원37,600원35,750원37,400원3,027,265
stock2026-07-312026-07-31 18:00:01LG에너지솔루션1d2026-07-31 09:00:00raw328,500원332,500원309,000원328,000원491,853
stock2026-07-312026-08-04 18:00:02LG1d2026-07-31 09:00:00raw98,800원102,800원94,000원101,100원615,019
stock2026-07-312026-07-31 18:00:01현대모비스1d2026-07-31 09:00:00raw470,500원487,000원451,000원476,000원354,581
stock2026-07-312026-07-31 18:00:01LG전자1d2026-07-31 09:00:00raw157,500원162,400원152,500원162,100원1,754,895
stock2026-07-312026-08-04 18:00:02SK1d2026-07-31 09:00:00raw534,000원574,000원525,000원557,000원414,213
stock2026-07-312026-07-31 18:00:00SK하이닉스1d2026-07-31 09:00:00raw1,697,000원1,718,000원1,586,000원1,718,000원10,347,350
stock2026-07-312026-08-03 18:00:02셀트리온1d2026-07-31 09:00:00raw189,200원189,300원183,700원186,700원1,127,709
stock2026-07-312026-07-31 18:00:00현대자동차1d2026-07-31 09:00:00raw370,000원391,500원366,000원388,000원1,081,364
stock2026-07-312026-07-31 18:00:01SK텔레콤1d2026-07-31 09:00:00raw83,700원84,000원79,800원81,400원1,372,869
stock2026-07-312026-08-03 18:00:02삼성물산1d2026-07-31 09:00:00raw335,000원357,500원321,000원351,500원1,241,836
stock2026-07-312026-08-05 18:00:02한국전력공사1d2026-07-31 09:00:00raw34,000원35,150원33,700원34,800원1,777,947
stock2026-07-312026-07-31 18:00:01SK이노베이션1d2026-07-31 09:00:00raw120,400원120,500원104,000원110,500원1,833,201
stock2026-07-312026-08-03 18:00:02케이티1d2026-07-31 09:00:00raw52,800원53,300원51,400원51,900원577,545
stock2026-08-032026-08-04 18:00:02삼성SDI1d2026-08-03 09:00:00raw392,500원397,000원377,500원389,500원318,802
stock2026-08-032026-08-03 18:00:02NAVER1d2026-08-03 09:00:00raw206,500원208,500원201,500원207,500원662,318
stock2026-08-032026-08-03 18:00:02삼성바이오로직스1d2026-08-03 09:00:00raw1,473,000원1,473,000원1,411,000원1,423,000원47,113
stock2026-08-032026-08-03 18:00:02현대모비스1d2026-08-03 09:00:00raw472,000원502,000원467,500원493,500원328,332
stock2026-08-032026-08-03 18:00:02카카오1d2026-08-03 09:00:00raw36,650원37,500원35,900원37,200원1,701,868
stock2026-08-032026-08-03 18:00:02KB금융1d2026-08-03 09:00:00raw168,000원170,600원164,600원169,500원921,537
stock2026-08-032026-08-03 18:00:02신한지주1d2026-08-03 09:00:00raw99,700원103,200원99,000원102,700원991,006
stock2026-08-032026-08-05 18:00:02한국전력공사1d2026-08-03 09:00:00raw34,550원34,950원33,650원34,500원1,146,002
stock2026-08-032026-08-04 18:00:02LG1d2026-08-03 09:00:00raw99,900원101,800원97,900원99,700원287,431
stock2026-08-032026-08-03 18:00:02POSCO홀딩스1d2026-08-03 09:00:00raw310,000원311,500원298,000원303,500원294,993
stock2026-08-032026-08-04 18:00:02LG화학1d2026-08-03 09:00:00raw253,000원255,500원238,000원247,000원263,827
stock2026-08-032026-08-03 18:00:02삼성전자1d2026-08-03 09:00:00raw248,000원249,500원238,000원239,500원27,393,580
stock2026-08-032026-08-03 18:00:02SK하이닉스1d2026-08-03 09:00:00raw1,642,000원1,645,000원1,562,000원1,567,000원5,429,182
stock2026-08-032026-08-03 18:00:02셀트리온1d2026-08-03 09:00:00raw184,100원185,000원180,300원182,200원451,402
stock2026-08-032026-08-03 18:00:02기아1d2026-08-03 09:00:00raw127,000원130,400원127,000원129,600원686,065
stock2026-08-032026-08-03 18:00:02현대자동차1d2026-08-03 09:00:00raw383,000원401,500원376,000원393,000원826,843
stock2026-08-032026-08-03 18:00:02LG전자1d2026-08-03 09:00:00raw158,200원161,000원154,100원158,800원754,750
stock2026-08-032026-08-04 18:00:02SK1d2026-08-03 09:00:00raw540,000원546,000원514,000원523,000원221,163
stock2026-08-032026-08-04 18:00:02LG에너지솔루션1d2026-08-03 09:00:00raw323,500원323,500원310,500원316,000원279,360
stock2026-08-032026-08-03 18:00:02삼성물산1d2026-08-03 09:00:00raw347,000원347,000원322,000원329,000원299,392
stock2026-08-032026-08-03 18:00:02SK텔레콤1d2026-08-03 09:00:00raw81,100원86,300원79,600원82,000원1,440,486
stock2026-08-032026-08-03 18:00:02케이티1d2026-08-03 09:00:00raw51,400원52,500원51,300원52,200원312,474
stock2026-08-032026-08-05 18:00:02SK이노베이션1d2026-08-03 09:00:00raw109,100원109,100원104,200원108,000원573,157
stock2026-08-042026-08-05 18:00:02기아1d2026-08-04 09:00:00raw128,400원129,800원126,400원129,600원700,158
stock2026-08-042026-08-05 18:00:02SK이노베이션1d2026-08-04 09:00:00raw107,300원111,600원106,600원111,300원574,466
stock2026-08-042026-08-05 18:00:02한국전력공사1d2026-08-04 09:00:00raw34,850원35,900원34,800원35,150원1,276,750
stock2026-08-042026-08-04 18:00:02카카오1d2026-08-04 09:00:00raw37,600원38,000원36,700원37,900원2,279,700
stock2026-08-042026-08-04 18:00:02삼성SDI1d2026-08-04 09:00:00raw399,500원419,500원391,500원419,500원401,522
stock2026-08-042026-08-04 18:00:02LG화학1d2026-08-04 09:00:00raw249,500원257,500원244,500원256,500원217,286
stock2026-08-042026-08-04 18:00:02NAVER1d2026-08-04 09:00:00raw219,000원231,500원215,000원226,500원2,278,507
stock2026-08-042026-08-04 18:00:02LG에너지솔루션1d2026-08-04 09:00:00raw319,000원330,500원315,000원328,500원270,560
stock2026-08-042026-08-04 18:00:02삼성전자1d2026-08-04 09:00:00raw244,500원244,500원228,000원240,000원29,246,080
stock2026-08-042026-08-04 18:00:02삼성바이오로직스1d2026-08-04 09:00:00raw1,424,000원1,476,000원1,406,000원1,476,000원51,711
55,598건 중 651–700← 이전14 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬