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
stock2026-07-272026-07-27 18:00:02LG에너지솔루션1d2026-07-27 09:00:00raw335,000원338,000원328,000원333,000원126,791
stock2026-07-272026-07-27 18:00:02삼성바이오로직스1d2026-07-27 09:00:00raw1,499,000원1,575,000원1,486,000원1,545,000원98,860
stock2026-07-272026-07-27 18:00:02SK텔레콤1d2026-07-27 09:00:00raw100,500원105,600원95,400원97,900원3,619,697
stock2026-07-272026-07-27 18:00:02삼성물산1d2026-07-27 09:00:00raw346,000원350,000원331,000원339,500원273,529
stock2026-07-272026-07-27 18:00:02SK1d2026-07-27 09:00:00raw642,000원642,000원609,000원623,000원155,413
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 09:00:00raw99,200원104,800원94,300원100,000원3,988,854
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw52,900원54,500원52,900원54,100원400,101
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 09:00:00raw655,000원673,000원623,000원630,000원233,542
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 09:00:00raw129,700원135,800원126,500원130,100원1,413,273
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 09:00:00raw1,380,000원1,537,000원1,380,000원1,518,000원198,056
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 09:00:00raw146,300원146,800원129,500원130,500원1,512,716
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 09:00:00raw454,000원454,500원426,000원428,000원385,322
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 09:00:00raw215,000원216,500원202,000원207,500원1,048,497
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 09:00:00raw418,500원418,500원390,000원401,000원896,066
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 09:00:00raw266,000원266,500원247,000원249,500원26,175,580
stock2026-07-242026-07-24 18:00:02—1d2026-07-24 09:00:00raw174,900원176,400원165,600원171,500원1,122,770
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 09:00:00raw170,800원179,400원170,800원177,600원804,969
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw36,100원37,175원35,550원37,150원2,248,133
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw186,000원187,500원178,400원187,500원1,096,100
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw419,500원433,000원416,500원432,000원717,603
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw269,000원273,000원263,000원270,000원16,000,165
stock2026-07-232026-07-24 18:00:02—1d2026-07-23 09:00:00raw421,500원467,000원418,500원467,000원450,675
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw92,600원100,600원91,100원99,500원2,538,901
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw52,200원53,400원52,200원52,700원392,913
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw34,200원35,600원34,200원35,600원1,644,126
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw1,910,000원1,948,000원1,845,000원1,919,000원4,081,543
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw146,500원150,000원145,000원149,800원555,094
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw303,500원325,000원303,000원323,500원326,824
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw170,100원174,000원170,100원172,200원400,464
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw255,000원273,000원254,000원271,500원183,148
stock2026-07-232026-07-24 18:00:02—1d2026-07-23 09:00:00raw175,200원180,100원174,000원176,300원1,044,277
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw119,600원132,500원119,600원132,200원1,686,912
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw515,000원525,000원506,000원524,000원298,791
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw99,200원101,700원98,000원101,600원194,554
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw1,399,000원1,414,000원1,360,000원1,379,000원42,236
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw104,000원105,400원102,700원103,800원1,067,569
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw322,000원350,000원322,000원348,000원327,080
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw634,000원670,000원632,000원655,000원194,686
stock2026-07-232026-07-23 18:00:02—1d2026-07-23 09:00:00raw354,500원363,000원351,500원360,000원352,487
72,157건 중 71,601–71,650← 이전1433 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬