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
stock2026-07-302026-07-30 18:00:02SK1d2026-07-30 09:00:00raw482,500원508,000원458,500원468,500원237,112
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 18:00:02LG1d2026-07-30 09:00:00raw90,500원98,900원90,500원96,400원519,717
stock2026-07-302026-07-30 18:00:02LG화학1d2026-07-30 09:00:00raw229,000원253,500원229,000원245,500원273,961
stock2026-07-302026-07-30 18:00:02현대모비스1d2026-07-30 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 18:00:02삼성전자1d2026-07-30 09:00:00raw214,000원226,000원202,000원207,000원46,150,512
stock2026-07-302026-07-30 18:00:02케이티1d2026-07-30 09:00:00raw54,500원54,800원52,600원52,800원330,542
stock2026-07-302026-07-30 18:00:02SK이노베이션1d2026-07-30 09:00:00raw111,700원119,000원111,300원116,600원799,528
stock2026-07-302026-08-03 18:00:02셀트리온1d2026-07-30 09:00:00raw180,100원191,700원179,900원190,000원1,747,638
stock2026-07-312026-08-03 18:00:02케이티1d2026-07-31 09:00:00raw52,800원53,300원51,400원51,900원577,545
stock2026-07-312026-07-31 18:00:01현대모비스1d2026-07-31 09:00:00raw470,500원487,000원451,000원476,000원354,581
stock2026-07-312026-08-03 18:00:02셀트리온1d2026-07-31 09:00:00raw189,200원189,300원183,700원186,700원1,127,709
stock2026-07-312026-08-03 18:00:02삼성물산1d2026-07-31 09:00:00raw335,000원357,500원321,000원351,500원1,241,836
stock2026-07-312026-07-31 18:00:01SK텔레콤1d2026-07-31 09:00:00raw83,700원84,000원79,800원81,400원1,372,869
stock2026-07-312026-08-04 18:00:02LG1d2026-07-31 09:00:00raw98,800원102,800원94,000원101,100원615,019
stock2026-07-312026-07-31 18:00:01SK이노베이션1d2026-07-31 09:00:00raw120,400원120,500원104,000원110,500원1,833,201
stock2026-07-312026-08-05 18:00:02한국전력공사1d2026-07-31 09:00:00raw34,000원35,150원33,700원34,800원1,777,947
stock2026-07-312026-07-31 18:00:00SK하이닉스1d2026-07-31 09:00:00raw1,697,000원1,718,000원1,586,000원1,718,000원10,347,350
stock2026-07-312026-07-31 18:00:00현대자동차1d2026-07-31 09:00:00raw370,000원391,500원366,000원388,000원1,081,364
stock2026-07-312026-07-31 18:00:01LG전자1d2026-07-31 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 18:00:01삼성SDI1d2026-07-31 09:00:00raw382,000원399,000원362,000원397,000원675,830
stock2026-07-312026-07-31 18:00:01LG에너지솔루션1d2026-07-31 09:00:00raw328,500원332,500원309,000원328,000원491,853
stock2026-07-312026-07-31 18:00:01기아1d2026-07-31 09:00:00raw126,100원132,300원123,700원131,900원1,427,024
stock2026-07-312026-07-31 18:00:01LG화학1d2026-07-31 09:00:00raw252,500원262,500원241,000원258,000원307,583
stock2026-07-312026-07-31 18:00:01카카오1d2026-07-31 09:00:00raw37,050원37,600원35,750원37,400원3,027,265
stock2026-07-312026-07-31 18:00:01POSCO홀딩스1d2026-07-31 09:00:00raw311,500원317,500원301,000원312,500원428,776
stock2026-07-312026-07-31 18:00:01NAVER1d2026-07-31 09:00:00raw205,000원212,500원199,600원208,000원1,766,586
stock2026-07-312026-07-31 18:00:00삼성전자1d2026-07-31 09:00:00raw257,000원267,000원243,000원262,500원57,883,859
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 18:00:01KB금융1d2026-07-31 09:00:00raw167,500원169,300원161,600원168,500원1,508,057
stock2026-07-312026-07-31 18:00:01신한지주1d2026-07-31 09:00:00raw100,900원101,800원97,500원100,700원1,708,280
stock-monthly2026-08-012026-10-19 12:20:44LG화학1mo2026-08-01 09:00:00raw253,000원283,000원238,000원280,000원3,224,867
stock-monthly2026-08-012026-10-19 12:20:51LG에너지솔루션1mo2026-08-01 09:00:00raw323,500원381,000원310,500원378,000원5,809,311
stock-monthly2026-08-012026-10-19 12:20:37삼성전자1mo2026-08-01 09:00:00raw248,000원288,000원227,500원260,000원475,330,414
stock-monthly2026-08-012026-10-19 12:20:56LG1mo2026-08-01 09:00:00raw99,900원122,500원97,900원119,400원6,056,832
stock-monthly2026-08-012026-10-19 12:20:54삼성물산1mo2026-08-01 09:00:00raw347,000원400,000원312,000원376,500원7,535,664
stock-monthly2026-08-012026-10-19 12:20:38SK하이닉스1mo2026-08-01 09:00:00raw1,642,000원1,792,000원1,373,000원1,674,000원86,965,493
stock-monthly2026-08-012026-10-19 12:20:39현대자동차1mo2026-08-01 09:00:00raw383,000원459,500원376,000원403,500원12,284,692
stock-monthly2026-08-012026-10-19 12:20:50삼성바이오로직스1mo2026-08-01 09:00:00raw1,473,000원1,645,000원1,406,000원1,518,000원1,036,124
stock-monthly2026-08-012026-10-19 12:20:53SK이노베이션1mo2026-08-01 09:00:00raw109,100원134,500원103,700원125,500원19,283,703
stock-monthly2026-08-012026-10-19 12:20:45셀트리온1mo2026-08-01 09:00:00raw184,100원212,000원180,300원188,900원10,626,180
stock-monthly2026-08-012026-10-19 12:20:48KB금융1mo2026-08-01 09:00:00raw168,000원176,900원159,500원173,300원19,811,384
stock-monthly2026-08-012026-10-19 12:21:00SK텔레콤1mo2026-08-01 09:00:00raw81,100원106,500원79,600원94,200원32,703,345
stock-monthly2026-08-012026-10-19 12:20:49신한지주1mo2026-08-01 09:00:00raw99,700원110,700원99,000원108,900원20,764,863
stock-monthly2026-08-012026-10-19 12:20:52현대모비스1mo2026-08-01 09:00:00raw472,000원556,000원433,500원453,500원6,141,606
stock-monthly2026-08-012026-10-19 12:20:40LG전자1mo2026-08-01 09:00:00raw158,200원231,500원154,100원216,500원21,390,207
stock-monthly2026-08-012026-10-19 12:20:41NAVER1mo2026-08-01 09:00:00raw206,500원235,000원201,500원217,000원20,634,270
113,017건 중 2,801–2,850← 이전57 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬