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
stock2026-07-012026-07-20 18:00:04—1d2026-07-01 09:00:00raw97,700원99,000원93,000원98,000원363,139
stock2026-07-022026-07-20 18:00:04—1d2026-07-02 09:00:00raw409,500원424,500원397,000원406,500원748,737
stock2026-07-022026-07-21 18:00:00—1d2026-07-02 09:00:00raw277,000원289,000원267,500원281,500원192,139
stock2026-07-022026-07-20 18:00:02—1d2026-07-02 09:00:00raw34,800원36,350원33,800원35,250원2,227,923
stock2026-07-022026-07-20 18:00:02—1d2026-07-02 09:00:00raw174,600원183,200원169,000원176,600원712,765
stock2026-07-022026-07-20 18:00:01—1d2026-07-02 09:00:00raw474,000원501,000원457,000원482,000원1,252,976
stock2026-07-022026-07-20 18:00:04—1d2026-07-02 09:00:00raw97,900원98,000원92,200원94,100원390,416
stock2026-07-022026-07-20 18:00:03—1d2026-07-02 09:00:00raw95,800원105,000원94,000원102,200원1,842,329
stock2026-07-022026-07-20 18:00:01—1d2026-07-02 09:00:00raw2,351,000원2,448,000원2,187,000원2,187,000원7,685,914
stock2026-07-022026-07-20 18:00:04—1d2026-07-02 09:00:00raw483,500원509,000원461,000원492,000원593,458
stock2026-07-022026-07-20 18:00:03—1d2026-07-02 09:00:00raw161,700원173,800원158,700원165,000원2,309,641
stock2026-07-022026-07-20 18:00:05—1d2026-07-02 09:00:00raw94,400원101,400원93,200원99,000원476,873
stock2026-07-022026-07-20 18:00:05—1d2026-07-02 09:00:00raw86,000원88,500원85,200원87,400원838,511
stock2026-07-022026-07-20 18:00:05—1d2026-07-02 09:00:00raw53,700원54,600원52,600원54,300원323,394
stock2026-07-022026-07-20 18:00:02—1d2026-07-02 09:00:00raw142,900원148,700원137,600원145,200원1,317,643
stock2026-07-022026-07-20 18:00:02—1d2026-07-02 09:00:00raw195,700원204,500원191,000원199,900원1,162,498
stock2026-07-022026-07-20 18:00:01—1d2026-07-02 09:00:00raw185,000원198,600원182,100원192,300원2,074,211
stock2026-07-022026-07-20 18:00:03—1d2026-07-02 09:00:00raw348,500원363,500원339,000원354,000원358,138
stock2026-07-022026-07-20 18:00:04—1d2026-07-02 09:00:00raw713,000원715,000원670,000원683,000원368,327
stock2026-07-022026-07-22 18:00:02—1d2026-07-02 09:00:00raw486,000원493,500원459,500원470,500원451,674
stock2026-07-022026-07-21 18:00:01—1d2026-07-02 09:00:00raw37,350원39,350원36,500원38,150원2,653,423
stock2026-07-022026-07-20 18:00:01—1d2026-07-02 09:00:00raw290,000원304,000원281,500원286,000원38,905,074
stock2026-07-022026-07-20 18:00:02—1d2026-07-02 09:00:00raw311,000원325,000원301,500원317,500원369,482
stock2026-07-022026-07-20 18:00:03—1d2026-07-02 09:00:00raw1,397,000원1,450,000원1,353,000원1,406,000원65,143
stock2026-07-032026-07-20 18:00:03—1d2026-07-03 09:00:00raw1,438,000원1,460,000원1,401,000원1,421,000원54,162
stock2026-07-032026-07-21 18:00:01—1d2026-07-03 09:00:00raw38,750원38,750원37,050원38,250원1,514,048
stock2026-07-032026-07-20 18:00:03—1d2026-07-03 09:00:00raw359,500원363,500원342,500원362,500원397,490
stock2026-07-032026-07-22 18:00:02—1d2026-07-03 09:00:00raw471,000원471,000원429,000원467,500원498,975
stock2026-07-032026-07-20 18:00:02—1d2026-07-03 09:00:00raw319,000원321,000원304,500원320,000원325,126
stock2026-07-032026-07-20 18:00:04—1d2026-07-03 09:00:00raw689,000원694,000원631,000원690,000원344,785
stock2026-07-032026-07-20 18:00:01—1d2026-07-03 09:00:00raw190,000원191,300원177,400원191,000원1,441,814
stock2026-07-032026-07-20 18:00:04—1d2026-07-03 09:00:00raw95,900원95,900원91,000원95,000원285,404
stock2026-07-032026-07-21 18:00:00—1d2026-07-03 09:00:00raw281,500원284,500원268,500원281,500원171,284
stock2026-07-032026-07-20 18:00:02—1d2026-07-03 09:00:00raw183,700원188,000원178,600원183,600원853,838
stock2026-07-032026-07-20 18:00:02—1d2026-07-03 09:00:00raw35,950원36,250원33,850원35,500원1,867,705
stock2026-07-032026-07-20 18:00:01—1d2026-07-03 09:00:00raw477,000원493,500원458,000원492,000원968,532
stock2026-07-032026-07-20 18:00:03—1d2026-07-03 09:00:00raw104,000원108,000원103,100원107,300원2,736,622
stock2026-07-032026-07-20 18:00:04—1d2026-07-03 09:00:00raw405,500원435,000원391,500원433,500원663,171
stock2026-07-032026-07-20 18:00:01—1d2026-07-03 09:00:00raw288,500원313,000원283,500원309,500원31,520,538
stock2026-07-032026-07-20 18:00:01—1d2026-07-03 09:00:00raw2,197,000원2,454,000원2,045,000원2,425,000원7,984,914
stock2026-07-032026-07-20 18:00:04—1d2026-07-03 09:00:00raw487,500원495,500원466,000원494,000원376,599
stock2026-07-032026-07-20 18:00:03—1d2026-07-03 09:00:00raw165,200원172,600원165,000원170,100원1,562,948
stock2026-07-032026-07-20 18:00:05—1d2026-07-03 09:00:00raw100,900원101,600원96,900원101,100원341,976
stock2026-07-032026-07-20 18:00:05—1d2026-07-03 09:00:00raw86,500원87,200원83,400원86,400원1,025,920
stock2026-07-032026-07-20 18:00:05—1d2026-07-03 09:00:00raw54,600원54,800원53,100원53,700원380,315
stock2026-07-032026-07-20 18:00:02—1d2026-07-03 09:00:00raw199,900원199,900원191,700원195,800원1,111,357
stock2026-07-032026-07-20 18:00:02—1d2026-07-03 09:00:00raw146,800원152,000원143,800원152,000원1,078,769
stock2026-07-062026-07-20 18:00:04—1d2026-07-06 09:00:00raw495,500원528,000원489,000원515,000원392,653
stock2026-07-062026-07-20 18:00:03—1d2026-07-06 09:00:00raw170,200원177,000원168,500원170,900원1,018,511
stock2026-07-062026-07-20 18:00:05—1d2026-07-06 09:00:00raw53,500원54,500원53,500원54,500원246,927
112,674건 중 2,351–2,400← 이전48 / 2254 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬