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
stock2026-07-282026-07-28 18:00:01한국전력공사1d2026-07-28 09:00:00raw35,650원35,800원33,150원33,650원1,447,961
stock2026-07-282026-07-28 18:00:01케이티1d2026-07-28 09:00:00raw53,500원54,000원52,900원53,900원322,196
stock2026-07-282026-07-28 18:00:01SK텔레콤1d2026-07-28 09:00:00raw92,100원92,100원80,600원82,200원2,492,935
stock2026-07-282026-07-28 18:00:01현대모비스1d2026-07-28 09:00:00raw443,500원447,000원420,500원440,000원386,385
stock2026-07-282026-07-28 18:00:01SK이노베이션1d2026-07-28 09:00:00raw114,000원118,700원110,100원112,700원702,722
stock2026-07-282026-07-28 18:00:01삼성물산1d2026-07-28 09:00:00raw320,500원320,500원295,500원305,000원520,908
stock2026-07-282026-07-28 18:00:01SK1d2026-07-28 09:00:00raw581,000원583,000원521,000원541,000원289,124
stock2026-07-282026-07-28 18:00:00KB금융1d2026-07-28 09:00:00raw171,000원174,200원163,700원165,200원1,297,643
stock2026-07-282026-07-29 18:00:02LG화학1d2026-07-28 09:00:00raw253,000원254,500원236,500원240,500원223,661
stock2026-07-282026-07-28 18:00:00현대자동차1d2026-07-28 09:00:00raw386,500원390,500원359,000원364,000원898,415
stock2026-07-282026-07-28 18:00:01LG에너지솔루션1d2026-07-28 09:00:00raw328,000원328,500원308,000원314,000원337,138
stock2026-07-282026-07-28 18:00:01삼성바이오로직스1d2026-07-28 09:00:00raw1,533,000원1,575,000원1,512,000원1,549,000원155,654
stock2026-07-282026-07-28 18:00:00신한지주1d2026-07-28 09:00:00raw102,500원105,400원99,700원100,900원1,253,310
stock2026-07-282026-07-29 18:00:02LG1d2026-07-28 09:00:00raw96,000원96,400원91,600원93,100원343,771
stock2026-07-282026-07-28 18:00:00카카오1d2026-07-28 09:00:00raw36,400원37,100원35,250원35,650원1,973,031
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
stock2026-07-292026-07-29 18:00:02케이티1d2026-07-29 09:00:00raw54,100원54,900원52,600원53,800원423,253
stock2026-07-292026-07-29 18:00:02한국전력공사1d2026-07-29 09:00:00raw33,800원34,750원32,150원33,100원3,040,315
stock2026-07-292026-07-29 18:00:02LG에너지솔루션1d2026-07-29 09:00:00raw316,000원319,000원290,500원300,500원397,135
stock2026-07-292026-07-29 18:00:02현대모비스1d2026-07-29 09:00:00raw450,000원470,000원426,000원445,000원526,570
stock2026-07-292026-07-29 18:00:02신한지주1d2026-07-29 09:00:00raw100,300원103,600원95,700원98,300원1,382,227
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 18:00:02SK이노베이션1d2026-07-29 09:00:00raw113,000원117,250원106,200원109,500원742,040
stock2026-07-292026-07-29 18:00:02셀트리온1d2026-07-29 09:00:00raw180,100원188,800원177,300원180,000원1,797,702
stock2026-07-292026-07-29 18:00:02LG화학1d2026-07-29 09:00:00raw244,500원251,000원224,000원232,500원292,085
stock2026-07-292026-07-29 18:00:02POSCO홀딩스1d2026-07-29 09:00:00raw300,000원303,500원275,000원288,500원467,638
stock2026-07-292026-07-29 18:00:02기아1d2026-07-29 09:00:00raw122,700원126,500원114,700원120,400원1,770,525
stock2026-07-292026-07-29 18:00:02삼성물산1d2026-07-29 09:00:00raw305,500원312,000원262,000원285,500원833,136
stock2026-07-292026-07-29 18:00:02LG1d2026-07-29 09:00:00raw93,600원96,100원88,100원92,200원547,049
stock2026-07-292026-07-29 18:00:02현대자동차1d2026-07-29 09:00:00raw369,500원382,000원338,500원353,500원1,496,493
stock2026-07-292026-07-29 18:00:02LG전자1d2026-07-29 09:00:00raw159,800원162,400원141,900원150,500원1,652,978
stock2026-07-292026-07-29 18:00:02NAVER1d2026-07-29 09:00:00raw213,500원213,500원194,600원201,500원1,978,355
stock2026-07-292026-07-29 18:00:02카카오1d2026-07-29 09:00:00raw36,200원37,900원34,650원35,300원4,906,595
stock2026-07-292026-07-29 18:00:02삼성SDI1d2026-07-29 09:00:00raw391,500원397,500원341,500원364,000원584,630
stock2026-07-292026-07-29 18:00:02SK텔레콤1d2026-07-29 09:00:00raw82,500원83,200원76,000원78,600원1,734,607
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 18:00:02LG에너지솔루션1d2026-07-30 09:00:00raw300,500원328,000원298,000원320,000원480,095
stock2026-07-302026-07-30 18:00:02케이티1d2026-07-30 09:00:00raw54,500원54,800원52,600원52,800원330,542
stock2026-07-302026-07-30 18:00:02LG화학1d2026-07-30 09:00:00raw229,000원253,500원229,000원245,500원273,961
stock2026-07-302026-07-30 18:00:02SK텔레콤1d2026-07-30 09:00:00raw76,900원81,500원76,900원78,200원1,060,062
stock2026-07-302026-07-30 18:00:02삼성SDI1d2026-07-30 09:00:00raw350,000원389,500원350,000원358,500원766,793
stock2026-07-302026-07-30 18:00:02SK1d2026-07-30 09:00:00raw482,500원508,000원458,500원468,500원237,112
stock2026-07-302026-07-30 18:00:02신한지주1d2026-07-30 09:00:00raw98,300원104,800원96,700원100,800원1,471,543
stock2026-07-302026-07-31 18:00:01기아1d2026-07-30 09:00:00raw115,000원124,400원115,000원120,800원1,376,243
stock2026-07-302026-07-30 18:00:02KB금융1d2026-07-30 09:00:00raw160,100원171,700원160,000원167,400원1,676,656
stock2026-07-302026-07-30 18:00:02삼성물산1d2026-07-30 09:00:00raw287,000원322,000원283,000원294,000원840,626
stock2026-07-302026-07-30 18:00:02LG1d2026-07-30 09:00:00raw90,500원98,900원90,500원96,400원519,717
stock2026-07-302026-07-30 18:00:02삼성바이오로직스1d2026-07-30 09:00:00raw1,473,000원1,541,000원1,442,000원1,527,000원83,710
113,017건 중 2,751–2,800← 이전56 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬