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
stock2026-07-152026-07-20 18:00:03—1d2026-07-15 09:00:00raw182,800원185,200원180,000원181,600원1,769,738
stock2026-07-152026-07-20 18:00:02—1d2026-07-15 09:00:00raw34,600원35,950원34,550원34,900원1,890,167
stock2026-07-152026-07-20 18:00:02—1d2026-07-15 09:00:00raw309,000원319,500원309,000원314,500원313,817
stock2026-07-152026-07-20 18:00:05—1d2026-07-15 09:00:00raw85,800원86,700원84,600원85,000원508,623
stock2026-07-152026-07-20 18:00:01—1d2026-07-15 09:00:00raw283,500원284,500원273,000원279,500원24,873,414
stock2026-07-152026-07-20 18:00:03—1d2026-07-15 09:00:00raw107,700원110,400원106,700원107,300원1,312,064
stock2026-07-152026-07-20 18:00:05—1d2026-07-15 09:00:00raw52,600원53,500원52,000원52,000원310,163
stock2026-07-152026-07-20 18:00:04—1d2026-07-15 09:00:00raw597,000원625,000원590,000원609,000원275,807
stock2026-07-152026-07-20 18:00:05—1d2026-07-15 09:00:00raw99,000원102,400원99,000원102,400원336,248
stock2026-07-152026-07-20 18:00:04—1d2026-07-15 09:00:00raw373,000원376,500원360,000원367,000원704,821
stock2026-07-152026-07-20 18:00:02—1d2026-07-15 09:00:00raw141,400원146,300원141,300원145,000원1,067,661
stock2026-07-152026-07-20 18:00:01—1d2026-07-15 09:00:00raw2,120,000원2,171,000원2,070,000원2,082,000원6,046,951
stock2026-07-152026-07-22 18:00:02—1d2026-07-15 09:00:00raw441,000원471,500원439,500원454,000원607,682
stock2026-07-152026-07-21 18:00:01—1d2026-07-15 09:00:00raw34,550원35,300원33,850원33,900원1,534,557
stock2026-07-162026-07-22 18:00:02—1d2026-07-16 09:00:00raw454,000원461,500원425,000원434,500원484,964
stock2026-07-162026-07-21 18:00:01—1d2026-07-16 09:00:00raw33,600원34,500원33,450원34,050원1,847,121
stock2026-07-162026-07-20 18:00:03—1d2026-07-16 09:00:00raw486,000원496,500원471,500원482,000원270,493
stock2026-07-162026-07-20 18:00:02—1d2026-07-16 09:00:00raw312,000원320,000원305,500원311,500원287,682
stock2026-07-162026-07-20 18:00:02—1d2026-07-16 09:00:00raw175,700원177,500원171,200원175,800원498,638
stock2026-07-162026-07-20 18:00:02—1d2026-07-16 09:00:00raw34,700원36,450원34,150원35,900원2,680,070
stock2026-07-162026-07-20 18:00:03—1d2026-07-16 09:00:00raw338,000원349,000원329,000원334,000원314,975
stock2026-07-162026-07-20 18:00:01—1d2026-07-16 09:00:00raw188,200원191,300원185,400원190,000원737,459
stock2026-07-162026-07-20 18:00:01—1d2026-07-16 09:00:00raw192,000원192,700원177,500원179,000원1,389,002
stock2026-07-162026-07-20 18:00:04—1d2026-07-16 09:00:00raw117,600원126,650원117,000원121,400원1,851,929
stock2026-07-162026-07-20 18:00:03—1d2026-07-16 09:00:00raw1,389,000원1,408,000원1,355,000원1,396,000원29,974
stock2026-07-162026-07-21 18:00:00—1d2026-07-16 09:00:00raw265,000원271,000원255,500원260,500원180,510
stock2026-07-162026-07-20 18:00:01—1d2026-07-16 09:00:00raw423,000원431,000원412,000원425,000원791,287
stock2026-07-162026-07-20 18:00:02—1d2026-07-16 09:00:00raw143,400원150,500원142,400원149,700원967,288
stock2026-07-162026-07-20 18:00:05—1d2026-07-16 09:00:00raw87,000원93,300원86,900원89,700원1,366,866
stock2026-07-162026-07-20 18:00:01—1d2026-07-16 09:00:00raw264,500원265,500원252,500원255,000원27,001,478
stock2026-07-162026-07-20 18:00:03—1d2026-07-16 09:00:00raw108,600원112,400원105,000원107,900원1,463,864
stock2026-07-162026-07-20 18:00:05—1d2026-07-16 09:00:00raw52,500원53,300원51,900원52,400원250,887
stock2026-07-162026-07-20 18:00:04—1d2026-07-16 09:00:00raw580,000원593,000원567,000원580,000원171,338
stock2026-07-162026-07-20 18:00:05—1d2026-07-16 09:00:00raw99,800원102,300원98,000원98,800원244,041
stock2026-07-162026-07-20 18:00:03—1d2026-07-16 09:00:00raw183,700원187,500원177,500원181,100원1,299,467
stock2026-07-162026-07-20 18:00:04—1d2026-07-16 09:00:00raw352,500원354,000원336,500원346,000원652,157
stock2026-07-162026-07-20 18:00:01—1d2026-07-16 09:00:00raw1,902,000원1,919,000원1,821,000원1,842,000원5,608,812
stock2026-07-202026-07-20 18:00:03—1d2026-07-20 09:00:00raw477,000원492,000원467,000원472,500원316,664
stock2026-07-202026-07-20 18:00:02—1d2026-07-20 09:00:00raw309,000원310,000원298,500원302,500원307,990
stock2026-07-202026-07-20 18:00:03—1d2026-07-20 09:00:00raw331,000원333,500원315,500원317,500원310,401
stock2026-07-202026-07-20 18:00:02—1d2026-07-20 09:00:00raw173,800원174,300원170,900원172,600원473,598
stock2026-07-202026-07-20 18:00:01—1d2026-07-20 09:00:00raw186,700원188,400원183,300원185,900원630,080
stock2026-07-202026-07-20 18:00:02—1d2026-07-20 09:00:00raw35,600원36,200원34,350원35,050원1,867,181
stock2026-07-202026-07-20 18:00:03—1d2026-07-20 09:00:00raw1,428,000원1,428,000원1,341,000원1,345,000원40,454
stock2026-07-202026-07-20 18:00:01—1d2026-07-20 09:00:00raw172,000원175,700원166,700원167,200원1,208,377
stock2026-07-202026-07-20 18:00:05—1d2026-07-20 09:00:00raw85,500원85,800원80,900원84,700원1,094,065
stock2026-07-202026-07-20 18:00:03—1d2026-07-20 09:00:00raw104,500원105,800원100,000원101,800원1,363,158
stock2026-07-202026-07-20 18:00:00—1d2026-07-20 09:00:00raw241,000원257,500원240,000원244,000원24,305,601
stock2026-07-202026-07-21 18:00:00—1d2026-07-20 09:00:00raw259,500원262,500원250,000원253,000원250,470
stock2026-07-202026-07-20 18:00:05—1d2026-07-20 09:00:00raw52,000원53,800원51,500원53,500원317,339
55,598건 중 401–450← 이전9 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬