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
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw264,000원267,000원256,500원259,000원148,757
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw215,000원216,500원202,000원207,500원1,048,497
stock2026-07-242026-07-27 18:00:02신한지주1d2026-07-24 09:00:00raw102,900원107,900원101,900원104,400원1,087,479
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw170,800원179,400원170,800원177,600원804,969
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw316,500원319,500원308,500원313,000원257,402
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw36,450원36,800원35,500원36,200원1,676,743
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw1,894,000원1,894,000원1,752,000원1,759,000원4,935,571
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw418,500원418,500원390,000원401,000원896,066
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw182,300원182,400원168,100원169,200원1,207,025
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw337,500원342,000원326,000원329,500원232,863
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw509,000원510,000원474,000원482,000원350,373
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw1,380,000원1,537,000원1,380,000원1,518,000원198,056
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw34,900원36,500원34,900원35,400원1,410,288
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw99,200원104,800원94,300원100,000원3,988,854
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw352,000원356,000원334,500원342,000원334,549
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw655,000원673,000원623,000원630,000원233,542
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw99,400원100,500원96,400원97,900원185,315
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw129,700원135,800원126,500원130,100원1,413,273
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw52,900원54,500원52,900원54,100원400,101
stock2026-07-272026-07-28 18:00:00셀트리온1d2026-07-27 09:00:00raw179,100원183,700원175,800원178,700원494,728
stock2026-07-272026-07-27 18:00:02한국전력공사1d2026-07-27 09:00:00raw36,050원36,500원35,350원36,200원981,381
stock2026-07-272026-07-27 18:00:02LG1d2026-07-27 09:00:00raw99,700원99,900원97,100원97,700원126,305
stock2026-07-272026-07-27 18:00:02SK텔레콤1d2026-07-27 09:00:00raw100,500원105,600원95,400원97,900원3,619,697
stock2026-07-272026-07-27 18:00:02현대모비스1d2026-07-27 09:00:00raw490,500원490,500원454,500원463,500원299,260
stock2026-07-272026-07-27 18:00:02LG화학1d2026-07-27 09:00:00raw262,500원266,000원256,500원260,000원136,487
stock2026-07-272026-07-27 18:00:02SK이노베이션1d2026-07-27 09:00:00raw126,900원127,300원116,000원116,700원845,081
stock2026-07-272026-07-27 18:00:02현대자동차1d2026-07-27 09:00:00raw410,000원411,000원393,500원403,000원546,634
stock2026-07-272026-07-27 18:00:02삼성전자1d2026-07-27 09:00:00raw257,000원258,500원246,000원254,000원22,701,316
stock2026-07-272026-07-27 18:00:02카카오1d2026-07-27 09:00:00raw36,950원37,500원35,850원37,050원1,798,921
stock2026-07-272026-07-27 18:00:02기아1d2026-07-27 09:00:00raw133,100원133,200원127,200원130,400원1,047,865
stock2026-07-272026-07-27 18:00:02POSCO홀딩스1d2026-07-27 09:00:00raw319,000원322,000원313,500원316,000원201,640
stock2026-07-272026-07-27 18:00:02LG전자1d2026-07-27 09:00:00raw173,700원176,500원169,500원172,300원873,829
stock2026-07-272026-07-27 18:00:02NAVER1d2026-07-27 09:00:00raw228,500원234,500원219,000원225,000원2,704,118
stock2026-07-272026-07-27 18:00:02삼성SDI1d2026-07-27 09:00:00raw440,500원440,500원421,000원431,000원211,006
stock2026-07-272026-07-27 18:00:02KB금융1d2026-07-27 09:00:00raw172,500원175,000원169,600원172,600원784,284
stock2026-07-272026-07-27 18:00:02신한지주1d2026-07-27 09:00:00raw104,800원105,700원102,400원105,000원694,952
stock2026-07-272026-07-27 18:00:02SK1d2026-07-27 09:00:00raw642,000원642,000원609,000원623,000원155,413
stock2026-07-272026-07-27 18:00:02삼성물산1d2026-07-27 09:00:00raw346,000원350,000원331,000원339,500원273,529
stock2026-07-272026-07-27 18:00:02LG에너지솔루션1d2026-07-27 09:00:00raw335,000원338,000원328,000원333,000원126,791
stock2026-07-272026-07-28 18:00:01케이티1d2026-07-27 09:00:00raw54,400원54,800원53,900원54,400원255,121
stock2026-07-272026-07-27 18:00:02SK하이닉스1d2026-07-27 09:00:00raw1,814,000원1,821,000원1,707,000원1,816,000원3,832,589
stock2026-07-272026-07-27 18:00:02삼성바이오로직스1d2026-07-27 09:00:00raw1,499,000원1,575,000원1,486,000원1,545,000원98,860
stock2026-07-282026-07-28 18:00:01SK1d2026-07-28 09:00:00raw581,000원583,000원521,000원541,000원289,124
stock2026-07-282026-07-28 18:00:00현대자동차1d2026-07-28 09:00:00raw386,500원390,500원359,000원364,000원898,415
stock2026-07-282026-07-28 18:00:00SK하이닉스1d2026-07-28 09:00:00raw1,662,000원1,674,000원1,550,000원1,550,000원7,376,718
stock2026-07-282026-07-28 18:00:00삼성전자1d2026-07-28 09:00:00raw238,500원240,000원218,500원220,000원40,359,563
stock2026-07-282026-07-28 18:00:01SK텔레콤1d2026-07-28 09:00:00raw92,100원92,100원80,600원82,200원2,492,935
stock2026-07-282026-07-28 18:00:01케이티1d2026-07-28 09:00:00raw53,500원54,000원52,900원53,900원322,196
stock2026-07-282026-07-28 18:00:01삼성물산1d2026-07-28 09:00:00raw320,500원320,500원295,500원305,000원520,908
stock2026-07-282026-07-28 18:00:01한국전력공사1d2026-07-28 09:00:00raw35,650원35,800원33,150원33,650원1,447,961
113,017건 중 2,701–2,750← 이전55 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬