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
stock2026-07-062026-07-20 18:00:01—1d2026-07-06 09:00:00raw2,450,000원2,497,000원2,292,000원2,343,000원4,235,360
stock2026-07-062026-07-20 18:00:03—1d2026-07-06 09:00:00raw1,421,000원1,422,000원1,373,000원1,405,000원35,577
stock2026-07-062026-07-20 18:00:04—1d2026-07-06 09:00:00raw95,400원98,700원94,600원96,500원232,969
stock2026-07-072026-07-20 18:00:04—1d2026-07-07 09:00:00raw506,000원506,000원473,500원495,000원436,939
stock2026-07-072026-07-20 18:00:03—1d2026-07-07 09:00:00raw350,000원352,000원323,000원332,000원567,089
stock2026-07-072026-07-20 18:00:05—1d2026-07-07 09:00:00raw54,700원55,600원53,800원55,500원295,908
stock2026-07-072026-07-20 18:00:05—1d2026-07-07 09:00:00raw101,700원102,300원98,000원102,300원467,641
stock2026-07-072026-07-20 18:00:04—1d2026-07-07 09:00:00raw446,500원450,500원409,500원424,500원526,019
stock2026-07-072026-07-20 18:00:04—1d2026-07-07 09:00:00raw650,000원661,500원600,000원626,000원362,270
stock2026-07-072026-07-20 18:00:01—1d2026-07-07 09:00:00raw2,289,000원2,343,000원2,080,000원2,201,000원6,351,195
stock2026-07-072026-07-20 18:00:02—1d2026-07-07 09:00:00raw174,600원178,500원172,700원178,200원624,179
stock2026-07-072026-07-20 18:00:01—1d2026-07-07 09:00:00raw182,000원189,100원175,000원189,100원1,826,162
stock2026-07-072026-07-20 18:00:02—1d2026-07-07 09:00:00raw35,600원35,950원34,400원35,400원1,704,255
stock2026-07-072026-07-20 18:00:03—1d2026-07-07 09:00:00raw1,391,000원1,426,000원1,376,000원1,422,000원51,193
stock2026-07-072026-07-20 18:00:01—1d2026-07-07 09:00:00raw307,000원310,000원286,000원296,000원32,421,032
stock2026-07-072026-07-20 18:00:05—1d2026-07-07 09:00:00raw85,500원86,600원84,100원85,200원784,014
stock2026-07-072026-07-20 18:00:04—1d2026-07-07 09:00:00raw96,600원104,200원95,200원103,800원852,970
stock2026-07-072026-07-21 18:00:00—1d2026-07-07 09:00:00raw274,000원275,500원259,500원265,500원236,042
stock2026-07-072026-07-20 18:00:03—1d2026-07-07 09:00:00raw171,000원176,900원168,500원173,200원1,562,593
stock2026-07-072026-07-21 18:00:01—1d2026-07-07 09:00:00raw38,550원38,600원37,400원38,200원1,837,064
stock2026-07-072026-07-20 18:00:03—1d2026-07-07 09:00:00raw107,300원109,500원105,800원108,600원1,496,772
stock2026-07-072026-07-20 18:00:02—1d2026-07-07 09:00:00raw320,500원321,000원306,500원315,500원279,795
stock2026-07-072026-07-20 18:00:02—1d2026-07-07 09:00:00raw157,700원159,100원147,200원153,700원1,180,558
stock2026-07-072026-07-22 18:00:02—1d2026-07-07 09:00:00raw451,500원457,000원431,500원445,000원486,461
stock2026-07-072026-07-20 18:00:02—1d2026-07-07 09:00:00raw194,600원199,400원193,100원197,200원1,077,802
stock2026-07-072026-07-20 18:00:01—1d2026-07-07 09:00:00raw494,000원495,500원460,500원479,500원949,321
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 18:00:01—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 18:00:04—1d2026-07-08 09:00:00raw495,000원518,000원479,000원488,500원411,202
stock2026-07-082026-07-20 18:00:05—1d2026-07-08 09:00:00raw84,400원85,200원82,200원84,000원861,856
stock2026-07-082026-07-20 18:00:05—1d2026-07-08 09:00:00raw101,700원107,900원100,500원102,500원536,197
stock2026-07-082026-07-20 18:00:04—1d2026-07-08 09:00:00raw601,000원626,000원576,000원596,000원293,255
stock2026-07-082026-07-20 18:00:04—1d2026-07-08 09:00:00raw412,500원421,500원385,500원395,000원606,631
stock2026-07-082026-07-20 18:00:02—1d2026-07-08 09:00:00raw178,300원183,900원174,700원176,800원792,364
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 18:00:01—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 18:00:02—1d2026-07-08 09:00:00raw35,450원35,950원33,400원34,650원2,205,415
stock2026-07-082026-07-20 18:00:04—1d2026-07-08 09:00:00raw101,900원107,000원97,900원99,800원520,620
stock2026-07-082026-07-20 18:00:05—1d2026-07-08 09:00:00raw55,700원55,700원53,500원55,400원289,204
stock2026-07-082026-07-20 18:00:01—1d2026-07-08 09:00:00raw2,118,000원2,329,000원2,076,000원2,076,000원6,975,631
stock2026-07-082026-07-21 18:00:00—1d2026-07-08 09:00:00raw264,500원267,500원251,500원255,000원250,176
stock2026-07-082026-07-20 18:00:02—1d2026-07-08 09:00:00raw153,100원162,900원150,000원156,800원1,779,324
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 18:00:03—1d2026-07-08 09:00:00raw176,200원176,600원169,200원171,000원2,208,396
stock2026-07-082026-07-20 18:00:02—1d2026-07-08 09:00:00raw311,000원316,000원301,000원304,000원289,364
stock2026-07-082026-07-20 18:00:03—1d2026-07-08 09:00:00raw108,700원111,000원105,200원107,300원1,619,037
stock2026-07-082026-07-22 18:00:02—1d2026-07-08 09:00:00raw433,000원433,000원403,500원412,000원549,542
stock2026-07-092026-07-20 18:00:03—1d2026-07-09 09:00:00raw108,700원109,700원104,000원105,000원1,850,603
55,598건 중 251–300← 이전6 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬