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
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw117,600원126,650원117,000원121,400원1,851,929
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw580,000원593,000원567,000원580,000원171,338
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw175,700원177,500원171,200원175,800원498,638
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw87,000원93,300원86,900원89,700원1,366,866
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw108,600원112,400원105,000원107,900원1,463,864
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw486,000원496,500원471,500원482,000원270,493
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw188,200원191,300원185,400원190,000원737,459
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw312,000원320,000원305,500원311,500원287,682
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw99,800원102,300원98,000원98,800원244,041
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw34,700원36,450원34,150원35,900원2,680,070
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw352,500원354,000원336,500원346,000원652,157
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw338,000원349,000원329,000원334,000원314,975
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw52,500원53,300원51,900원52,400원250,887
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw1,902,000원1,919,000원1,821,000원1,842,000원5,608,812
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw33,600원34,500원33,450원34,050원1,847,121
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw1,389,000원1,408,000원1,355,000원1,396,000원29,974
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw143,400원150,500원142,400원149,700원967,288
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw264,500원265,500원252,500원255,000원27,001,478
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw104,500원105,800원100,000원101,800원1,363,158
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw241,000원257,500원240,000원244,000원24,305,601
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw331,000원333,500원315,500원317,500원310,401
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw180,000원180,000원165,600원168,800원1,829,488
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw477,000원492,000원467,000원472,500원316,664
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw143,000원146,300원138,100원140,000원868,366
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw120,200원122,300원116,600원116,900원808,325
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw309,000원310,000원298,500원302,500원307,990
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw324,500원338,500원313,500원317,500원671,006
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw173,800원174,300원170,900원172,600원473,598
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw560,000원600,000원546,000원579,000원222,685
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw35,600원36,200원34,350원35,050원1,867,181
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw98,000원98,100원94,600원95,000원268,560
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw186,700원188,400원183,300원185,900원630,080
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw52,000원53,800원51,500원53,500원317,339
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw172,000원175,700원166,700원167,200원1,208,377
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw85,500원85,800원80,900원84,700원1,094,065
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw408,000원410,000원394,500원399,000원904,770
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw259,500원262,500원250,000원253,000원250,470
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw1,745,000원1,892,000원1,735,000원1,764,000원5,854,187
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw33,550원34,000원32,650원33,000원1,594,119
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw1,428,000원1,428,000원1,341,000원1,345,000원40,454
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw92,100원98,000원92,100원97,300원216,162
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw576,000원607,000원564,000원596,000원172,472
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw316,000원347,500원307,500원343,500원632,034
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw115,900원118,800원112,300원116,300원478,237
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw315,500원324,000원312,000원317,000원222,065
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw1,367,000원1,415,000원1,346,000원1,395,000원51,667
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw97,400원105,500원97,300원104,700원1,089,858
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw166,700원174,500원164,100원174,000원1,017,349
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw139,500원144,900원137,300원144,600원870,748
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw298,500원303,000원293,000원303,000원254,065
460건 중 401–450← 이전9 / 10 쪽다음 →

market_bars · 컬럼 17개 · tsStart asc 정렬