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
stock2026-07-082026-07-20 18:00:01—1d2026-07-08 09:00:00raw285,500원300,000원273,500원277,500원33,525,758
stock2026-07-082026-07-20 18:00:03—1d2026-07-08 09:00:00raw1,420,000원1,432,000원1,350,000원1,363,000원48,968
stock2026-07-082026-07-20 18:00:02—1d2026-07-08 09:00:00raw311,000원316,000원301,000원304,000원289,364
stock2026-07-082026-07-20 18:00:01—1d2026-07-08 09:00:00raw187,400원206,000원186,400원195,800원3,314,380
stock2026-07-082026-07-20 18:00:03—1d2026-07-08 09:00:00raw329,000원329,500원312,500원315,500원372,285
stock2026-07-082026-07-20 18:00:05—1d2026-07-08 09:00:00raw101,700원107,900원100,500원102,500원536,197
stock2026-07-082026-07-21 18:00:00—1d2026-07-08 09:00:00raw264,500원267,500원251,500원255,000원250,176
stock2026-07-082026-07-20 18:00:04—1d2026-07-08 09:00:00raw101,900원107,000원97,900원99,800원520,620
stock2026-07-082026-07-22 18:00:02—1d2026-07-08 09:00:00raw433,000원433,000원403,500원412,000원549,542
stock2026-07-082026-07-20 18:00:01—1d2026-07-08 09:00:00raw196,300원197,800원189,800원192,700원1,090,495
stock2026-07-082026-07-20 18:00:01—1d2026-07-08 09:00:00raw469,000원484,500원453,500원462,500원917,535
stock2026-07-082026-07-20 18:00:02—1d2026-07-08 09:00:00raw153,100원162,900원150,000원156,800원1,779,324
stock2026-07-082026-07-20 18:00:04—1d2026-07-08 09:00:00raw495,000원518,000원479,000원488,500원411,202
stock2026-07-082026-07-21 18:00:01—1d2026-07-08 09:00:00raw37,650원37,900원36,050원36,750원1,830,575
stock2026-07-082026-07-20 18:00:05—1d2026-07-08 09:00:00raw55,700원55,700원53,500원55,400원289,204
stock2026-07-082026-07-20 18:00:03—1d2026-07-08 09:00:00raw176,200원176,600원169,200원171,000원2,208,396
stock2026-07-092026-07-20 18:00:04—1d2026-07-09 09:00:00raw486,000원486,500원455,000원465,000원384,154
stock2026-07-092026-07-20 18:00:04—1d2026-07-09 09:00:00raw101,300원103,400원98,000원99,000원363,622
stock2026-07-092026-07-20 18:00:03—1d2026-07-09 09:00:00raw175,900원176,000원169,400원171,400원2,385,649
stock2026-07-092026-07-22 18:00:02—1d2026-07-09 09:00:00raw414,000원420,500원390,000원401,500원595,813
stock2026-07-092026-07-20 18:00:02—1d2026-07-09 09:00:00raw156,700원156,900원144,400원144,800원1,363,126
stock2026-07-092026-07-20 18:00:01—1d2026-07-09 09:00:00raw460,000원463,500원433,500원445,500원1,131,600
stock2026-07-092026-07-20 18:00:01—1d2026-07-09 09:00:00raw191,500원193,200원184,000원184,400원1,207,585
stock2026-07-092026-07-21 18:00:01—1d2026-07-09 09:00:00raw36,650원37,200원35,050원35,200원2,061,114
stock2026-07-092026-07-20 18:00:05—1d2026-07-09 09:00:00raw55,700원58,000원53,300원58,000원849,385
stock2026-07-092026-07-20 18:00:04—1d2026-07-09 09:00:00raw400,500원414,500원373,500원378,500원980,567
stock2026-07-092026-07-20 18:00:05—1d2026-07-09 09:00:00raw85,700원89,000원85,300원86,700원1,227,995
stock2026-07-092026-07-20 18:00:01—1d2026-07-09 09:00:00raw2,228,000원2,270,000원2,091,000원2,186,000원6,261,504
stock2026-07-092026-07-20 18:00:02—1d2026-07-09 09:00:00raw176,700원178,000원171,000원173,100원609,649
stock2026-07-092026-07-20 18:00:03—1d2026-07-09 09:00:00raw108,700원109,700원104,000원105,000원1,850,603
stock2026-07-092026-07-20 18:00:02—1d2026-07-09 09:00:00raw34,700원35,100원33,400원33,650원1,897,906
stock2026-07-092026-07-20 18:00:04—1d2026-07-09 09:00:00raw615,000원633,000원588,000원610,000원282,269
stock2026-07-092026-07-20 18:00:03—1d2026-07-09 09:00:00raw316,000원333,500원309,500원313,500원505,757
stock2026-07-092026-07-20 18:00:01—1d2026-07-09 09:00:00raw288,500원291,500원267,500원278,000원29,703,616
stock2026-07-092026-07-20 18:00:02—1d2026-07-09 09:00:00raw306,000원310,000원292,000원297,000원444,238
stock2026-07-092026-07-20 18:00:03—1d2026-07-09 09:00:00raw1,378,000원1,379,000원1,304,000원1,325,000원51,344
stock2026-07-092026-07-20 18:00:01—1d2026-07-09 09:00:00raw195,000원195,400원175,400원178,000원2,127,439
stock2026-07-092026-07-20 18:00:05—1d2026-07-09 09:00:00raw103,500원104,300원97,200원101,300원555,287
stock2026-07-092026-07-21 18:00:00—1d2026-07-09 09:00:00raw257,000원266,000원248,500원251,500원286,285
stock2026-07-102026-07-20 18:00:02—1d2026-07-10 09:00:00raw304,000원320,500원304,000원313,500원298,245
stock2026-07-102026-07-20 18:00:01—1d2026-07-10 09:00:00raw291,000원298,000원282,000원285,000원20,088,811
stock2026-07-102026-07-20 18:00:01—1d2026-07-10 09:00:00raw179,700원186,300원178,100원182,400원1,319,871
stock2026-07-102026-07-20 18:00:03—1d2026-07-10 09:00:00raw323,000원333,000원321,500원326,000원263,154
stock2026-07-102026-07-20 18:00:04—1d2026-07-10 09:00:00raw644,000원668,000원632,000원657,000원263,690
stock2026-07-102026-07-20 18:00:05—1d2026-07-10 09:00:00raw102,200원106,800원100,600원101,300원325,670
stock2026-07-102026-07-21 18:00:01—1d2026-07-10 09:00:00raw35,800원37,200원35,800원36,200원1,352,856
stock2026-07-102026-07-20 18:00:01—1d2026-07-10 09:00:00raw448,000원468,000원447,500원457,500원654,103
stock2026-07-102026-07-20 18:00:01—1d2026-07-10 09:00:00raw186,300원194,600원186,300원191,300원725,383
stock2026-07-102026-07-20 18:00:03—1d2026-07-10 09:00:00raw469,500원500,000원466,500원488,000원272,847
stock2026-07-102026-07-20 18:00:04—1d2026-07-10 09:00:00raw100,500원108,200원99,600원102,900원447,319
112,996건 중 2,451–2,500← 이전50 / 2260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬