Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

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

기술 정보 보기 (+6)
수집원발생일시법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock2026-06-30 09:00:00—1d2026-06-30 09:00:00raw301,000원303,500원278,500원280,000원409,549
stock2026-06-30 09:00:00—1d2026-06-30 09:00:00raw2,608,000원2,742,000원2,541,000원2,650,000원5,109,213
stock2026-06-30 09:00:00—1d2026-06-30 09:00:00raw177,500원180,200원173,100원173,300원565,686
stock2026-06-30 09:00:00—1d2026-06-30 09:00:00raw38,600원38,800원37,000원37,000원1,990,630
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw1,419,000원1,419,000원1,352,000원1,396,000원39,712
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw842,000원854,000원732,000원763,000원408,059
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw35,350원36,100원34,400원34,800원1,541,412
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw89,600원89,600원85,700원88,600원785,469
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw502,000원514,000원474,500원487,500원848,321
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw334,500원339,000원311,500원314,500원24,968,382
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw98,600원98,600원93,700원96,600원440,694
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw159,600원162,500원154,600원158,500원1,193,889
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw201,000원203,500원192,700원197,400원1,015,743
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw98,400원98,800원94,500원96,400원790,055
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw507,000원524,000원480,500원494,000원306,223
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw366,500원366,500원345,000원348,000원395,443
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw97,700원99,000원93,000원98,000원363,139
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw37,750원38,550원37,050원37,600원1,485,344
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw325,000원326,000원309,000원315,000원264,203
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw53,800원54,300원52,900원53,700원255,391
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw478,500원479,000원421,000원434,000원870,586
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw140,500원144,200원137,700원141,500원790,999
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw202,500원202,500원190,200원193,300원1,449,121
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw283,500원286,000원274,500원280,000원258,564
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw178,400원180,000원171,800원174,500원473,079
stock2026-07-01 09:00:00—1d2026-07-01 09:00:00raw2,665,000원2,723,000원2,502,000원2,560,000원4,277,276
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw713,000원715,000원670,000원683,000원368,327
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw1,397,000원1,450,000원1,353,000원1,406,000원65,143
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw34,800원36,350원33,800원35,250원2,227,923
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw474,000원501,000원457,000원482,000원1,252,976
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw161,700원173,800원158,700원165,000원2,309,641
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw290,000원304,000원281,500원286,000원38,905,074
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw86,000원88,500원85,200원87,400원838,511
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw195,700원204,500원191,000원199,900원1,162,498
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw37,350원39,350원36,500원38,150원2,653,423
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw142,900원148,700원137,600원145,200원1,317,643
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw97,900원98,000원92,200원94,100원390,416
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw95,800원105,000원94,000원102,200원1,842,329
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw483,500원509,000원461,000원492,000원593,458
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw311,000원325,000원301,500원317,500원369,482
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw53,700원54,600원52,600원54,300원323,394
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw185,000원198,600원182,100원192,300원2,074,211
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw94,400원101,400원93,200원99,000원476,873
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw277,000원289,000원267,500원281,500원192,139
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw174,600원183,200원169,000원176,600원712,765
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw409,500원424,500원397,000원406,500원748,737
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw2,351,000원2,448,000원2,187,000원2,187,000원7,685,914
stock2026-07-02 09:00:00—1d2026-07-02 09:00:00raw348,500원363,500원339,000원354,000원358,138
stock2026-07-03 09:00:00—1d2026-07-03 09:00:00raw2,197,000원2,454,000원2,045,000원2,425,000원7,984,914
stock2026-07-03 09:00:00—1d2026-07-03 09:00:00raw35,950원36,250원33,850원35,500원1,867,705
460건 중 151–200← 이전4 / 10 쪽다음 →

market_bars · 컬럼 17개 · tsStart asc 정렬