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 18:00:02현대모비스1d2026-07-29 09:00:00raw450,000원470,000원426,000원445,000원526,570
stock2026-07-292026-07-29 18:00:02SK이노베이션1d2026-07-29 09:00:00raw113,000원117,250원106,200원109,500원742,040
stock2026-07-292026-07-29 18:00:02삼성물산1d2026-07-29 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 18:00:02한국전력공사1d2026-07-29 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 18:00:02SK텔레콤1d2026-07-29 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
stock2026-07-282026-07-28 18:00:01삼성물산1d2026-07-28 09:00:00raw320,500원320,500원295,500원305,000원520,908
stock2026-07-282026-07-28 18:00:01SK이노베이션1d2026-07-28 09:00:00raw114,000원118,700원110,100원112,700원702,722
stock2026-07-282026-07-28 18:00:01SK텔레콤1d2026-07-28 09:00:00raw92,100원92,100원80,600원82,200원2,492,935
stock2026-07-282026-07-28 18:00:01SK1d2026-07-28 09:00:00raw581,000원583,000원521,000원541,000원289,124
stock2026-07-282026-07-29 18:00:02LG화학1d2026-07-28 09:00:00raw253,000원254,500원236,500원240,500원223,661
stock2026-07-282026-07-28 18:00:01케이티1d2026-07-28 09:00:00raw53,500원54,000원52,900원53,900원322,196
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 18:00:01현대모비스1d2026-07-28 09:00:00raw443,500원447,000원420,500원440,000원386,385
stock2026-07-282026-07-29 18:00:02LG1d2026-07-28 09:00:00raw96,000원96,400원91,600원93,100원343,771
stock2026-07-282026-07-28 18:00:01한국전력공사1d2026-07-28 09:00:00raw35,650원35,800원33,150원33,650원1,447,961
stock2026-07-282026-07-28 18:00:00신한지주1d2026-07-28 09:00:00raw102,500원105,400원99,700원100,900원1,253,310
stock2026-07-282026-07-28 18:00:00KB금융1d2026-07-28 09:00:00raw171,000원174,200원163,700원165,200원1,297,643
stock2026-07-282026-07-28 18:00:00삼성전자1d2026-07-28 09:00:00raw238,500원240,000원218,500원220,000원40,359,563
stock2026-07-282026-07-28 18:00:00기아1d2026-07-28 09:00:00raw126,000원127,300원121,100원121,800원1,115,783
stock2026-07-282026-07-28 18:00:00POSCO홀딩스1d2026-07-28 09:00:00raw309,000원310,000원293,000원299,000원367,586
stock2026-07-282026-07-28 18:00:00셀트리온1d2026-07-28 09:00:00raw178,000원186,400원176,000원177,400원1,305,336
stock2026-07-282026-07-28 18:00:00삼성SDI1d2026-07-28 09:00:00raw412,000원416,500원378,500원382,000원468,562
stock2026-07-282026-07-28 18:00:00카카오1d2026-07-28 09:00:00raw36,400원37,100원35,250원35,650원1,973,031
stock2026-07-282026-07-28 18:00:00NAVER1d2026-07-28 09:00:00raw218,500원232,000원208,500원210,000원2,281,917
stock2026-07-282026-07-28 18:00:00LG전자1d2026-07-28 09:00:00raw165,100원167,900원155,300원157,500원949,737
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
stock2026-07-272026-07-28 18:00:00셀트리온1d2026-07-27 09:00:00raw179,100원183,700원175,800원178,700원494,728
stock2026-07-272026-07-27 18:00:02삼성전자1d2026-07-27 09:00:00raw257,000원258,500원246,000원254,000원22,701,316
stock2026-07-272026-07-27 18:00:02현대자동차1d2026-07-27 09:00:00raw410,000원411,000원393,500원403,000원546,634
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 18:00:02LG전자1d2026-07-27 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 18:00:02카카오1d2026-07-27 09:00:00raw36,950원37,500원35,850원37,050원1,798,921
stock2026-07-272026-07-27 18:00:02SK이노베이션1d2026-07-27 09:00:00raw126,900원127,300원116,000원116,700원845,081
stock2026-07-272026-07-27 18:00:02삼성SDI1d2026-07-27 09:00:00raw440,500원440,500원421,000원431,000원211,006
stock2026-07-272026-07-27 18:00:02POSCO홀딩스1d2026-07-27 09:00:00raw319,000원322,000원313,500원316,000원201,640
stock2026-07-272026-07-27 18:00:02LG화학1d2026-07-27 09:00:00raw262,500원266,000원256,500원260,000원136,487
stock2026-07-272026-07-27 18:00:02기아1d2026-07-27 09:00:00raw133,100원133,200원127,200원130,400원1,047,865
stock2026-07-272026-07-27 18:00:02KB금융1d2026-07-27 09:00:00raw172,500원175,000원169,600원172,600원784,284
stock2026-07-272026-07-28 18:00:01케이티1d2026-07-27 09:00:00raw54,400원54,800원53,900원54,400원255,121
stock2026-07-272026-07-27 18:00:02신한지주1d2026-07-27 09:00:00raw104,800원105,700원102,400원105,000원694,952
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 18:00:02현대모비스1d2026-07-27 09:00:00raw490,500원490,500원454,500원463,500원299,260
72,157건 중 71,551–71,600← 이전1432 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬