Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafv0001f0z6jjak8zhz0×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock2026-07-272026-07-27 18:00:02기아1d2026-07-27 09:00:00raw133,100원133,200원127,200원130,400원1,047,865
stock2026-07-282026-07-28 18:00:00기아1d2026-07-28 09:00:00raw126,000원127,300원121,100원121,800원1,115,783
stock2026-07-292026-07-29 18:00:02기아1d2026-07-29 09:00:00raw122,700원126,500원114,700원120,400원1,770,525
stock2026-07-302026-07-31 18:00:01기아1d2026-07-30 09:00:00raw115,000원124,400원115,000원120,800원1,376,243
stock2026-07-312026-07-31 18:00:01기아1d2026-07-31 09:00:00raw126,100원132,300원123,700원131,900원1,427,024
stock2026-08-032026-08-03 18:00:02기아1d2026-08-03 09:00:00raw127,000원130,400원127,000원129,600원686,065
stock2026-08-042026-08-05 18:00:02기아1d2026-08-04 09:00:00raw128,400원129,800원126,400원129,600원700,158
stock2026-08-052026-08-05 18:00:02기아1d2026-08-05 09:00:00raw131,400원134,400원131,300원133,000원850,555
stock-5m2026-08-06 09:00:002026-08-06 09:15:17기아5m2026-08-06 09:00:00raw132,600원135,300원132,400원135,200원54,101
stock2026-08-062026-08-06 18:00:04기아1d2026-08-06 09:00:00raw132,600원135,800원130,300원133,600원796,639
stock-5m2026-08-06 09:05:002026-08-06 09:15:17기아5m2026-08-06 09:05:00raw135,200원135,800원134,400원134,500원21,640
stock-5m2026-08-06 09:10:002026-08-06 09:20:18기아5m2026-08-06 09:10:00raw134,500원135,300원134,100원135,100원14,472
stock-5m2026-08-06 09:15:002026-08-06 09:25:17기아5m2026-08-06 09:15:00raw135,200원135,800원135,100원135,600원15,214
stock-5m2026-08-06 09:20:002026-08-06 09:30:19기아5m2026-08-06 09:20:00raw135,700원135,700원133,700원133,900원19,369
stock-5m2026-08-06 09:25:002026-08-06 09:40:17기아5m2026-08-06 09:25:00raw133,900원134,000원132,900원133,100원8,671
stock-5m2026-08-06 09:30:002026-08-06 09:40:17기아5m2026-08-06 09:30:00raw133,200원134,100원133,200원133,800원12,881
stock-5m2026-08-06 09:35:002026-08-06 09:45:18기아5m2026-08-06 09:35:00raw133,800원134,100원133,600원134,000원7,608
stock-5m2026-08-06 09:40:002026-08-06 09:50:18기아5m2026-08-06 09:40:00raw134,000원134,500원133,500원133,900원11,488
stock-5m2026-08-06 09:45:002026-08-06 09:55:17기아5m2026-08-06 09:45:00raw133,800원134,300원133,200원133,200원8,492
stock-5m2026-08-06 09:50:002026-08-06 10:00:17기아5m2026-08-06 09:50:00raw133,300원133,700원132,800원133,000원11,415
stock-5m2026-08-06 09:55:002026-08-06 10:05:17기아5m2026-08-06 09:55:00raw133,000원133,300원132,800원133,100원7,813
stock-5m2026-08-06 10:00:002026-08-06 10:10:18기아5m2026-08-06 10:00:00raw133,100원133,200원132,300원132,500원8,583
stock-5m2026-08-06 10:05:002026-08-06 10:15:17기아5m2026-08-06 10:05:00raw132,400원133,300원132,000원132,500원8,986
stock-5m2026-08-06 10:10:002026-08-06 10:20:18기아5m2026-08-06 10:10:00raw132,600원132,900원132,200원132,600원6,504
stock-5m2026-08-06 10:15:002026-08-06 10:30:17기아5m2026-08-06 10:15:00raw132,700원132,700원132,100원132,400원7,859
stock-5m2026-08-06 10:20:002026-08-06 10:30:17기아5m2026-08-06 10:20:00raw132,300원132,300원131,100원131,300원12,018
stock-5m2026-08-06 10:25:002026-08-06 10:35:17기아5m2026-08-06 10:25:00raw131,400원131,600원130,400원130,700원11,742
stock-5m2026-08-06 10:30:002026-08-06 10:45:17기아5m2026-08-06 10:30:00raw130,700원131,200원130,500원130,800원8,115
stock-5m2026-08-06 10:35:002026-08-06 10:45:17기아5m2026-08-06 10:35:00raw130,800원131,100원130,300원130,800원10,268
stock-5m2026-08-06 10:40:002026-08-06 10:50:17기아5m2026-08-06 10:40:00raw130,700원131,400원130,700원130,900원6,867
stock-5m2026-08-06 10:45:002026-08-06 11:00:18기아5m2026-08-06 10:45:00raw130,900원131,500원130,600원131,100원9,625
stock-5m2026-08-06 10:50:002026-08-06 11:00:18기아5m2026-08-06 10:50:00raw131,100원131,300원130,600원130,800원4,672
stock-5m2026-08-06 10:55:002026-08-06 11:05:17기아5m2026-08-06 10:55:00raw130,800원131,200원130,600원130,800원9,858
stock-5m2026-08-06 11:00:002026-08-06 11:10:17기아5m2026-08-06 11:00:00raw130,700원131,300원130,700원131,100원9,421
stock-5m2026-08-06 11:05:002026-08-06 11:15:18기아5m2026-08-06 11:05:00raw131,200원131,300원130,900원131,100원5,257
stock-5m2026-08-06 11:10:002026-08-06 11:20:17기아5m2026-08-06 11:10:00raw131,100원131,800원131,100원131,500원10,844
stock-5m2026-08-06 11:15:002026-08-06 11:25:17기아5m2026-08-06 11:15:00raw131,400원131,800원131,200원131,500원7,285
stock-5m2026-08-06 11:20:002026-08-06 11:30:18기아5m2026-08-06 11:20:00raw131,500원132,300원131,400원131,800원8,404
stock-5m2026-08-06 11:25:002026-08-06 11:35:18기아5m2026-08-06 11:25:00raw131,900원132,100원131,600원131,900원8,700
stock-5m2026-08-06 11:30:002026-08-06 11:40:17기아5m2026-08-06 11:30:00raw131,900원132,600원131,700원132,300원7,436
stock-5m2026-08-06 11:35:002026-08-06 11:45:17기아5m2026-08-06 11:35:00raw132,300원132,800원132,300원132,600원4,600
stock-5m2026-08-06 11:40:002026-08-06 11:50:18기아5m2026-08-06 11:40:00raw132,600원133,100원132,500원132,800원4,838
stock-5m2026-08-06 11:45:002026-08-06 11:55:17기아5m2026-08-06 11:45:00raw132,800원132,900원132,400원132,700원4,041
stock-5m2026-08-06 11:50:002026-08-06 12:00:18기아5m2026-08-06 11:50:00raw132,800원133,300원132,700원133,100원11,530
stock-5m2026-08-06 11:55:002026-08-06 12:05:18기아5m2026-08-06 11:55:00raw133,000원133,300원132,800원133,000원6,315
stock-5m2026-08-06 12:00:002026-08-06 12:10:17기아5m2026-08-06 12:00:00raw133,200원133,300원132,700원133,300원4,060
stock-5m2026-08-06 12:05:002026-08-06 12:15:17기아5m2026-08-06 12:05:00raw133,300원133,300원132,700원132,900원6,119
stock-5m2026-08-06 12:10:002026-08-06 12:20:18기아5m2026-08-06 12:10:00raw132,900원133,100원132,800원133,000원4,626
stock-5m2026-08-06 12:15:002026-08-06 12:25:18기아5m2026-08-06 12:15:00raw133,000원133,200원132,900원133,100원5,922
stock-5m2026-08-06 12:20:002026-08-06 12:30:17기아5m2026-08-06 12:20:00raw133,000원133,400원133,000원133,200원5,353
2,403건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬