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
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw247,000원263,500원243,000원259,000원20,358,404
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 09:00:00raw139,500원144,900원137,300원144,600원870,748
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw251,000원255,500원243,000원250,500원261,524
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 09:00:00raw32,550원34,300원32,000원33,700원1,327,594
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw393,000원404,000원381,000원399,000원992,209
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 09:00:00raw171,400원175,000원168,200원171,600원456,178
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw298,500원303,000원293,000원303,000원254,065
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw189,000원196,500원185,700원193,000원876,385
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw34,900원35,900원34,250원35,300원1,323,530
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw1,775,000원1,889,000원1,732,000원1,836,000원4,593,781
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 09:00:00raw115,900원118,800원112,300원116,300원478,237
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 09:00:00raw1,367,000원1,415,000원1,346,000원1,395,000원51,667
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 09:00:00raw52,900원53,800원52,400원52,700원274,508
stock2026-07-21 09:00:00—1d2026-07-21 09:00:00raw166,500원174,600원162,800원173,200원1,151,424
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 09:00:00raw259,500원262,500원250,000원253,000원250,470
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 09:00:00raw1,428,000원1,428,000원1,341,000원1,345,000원40,454
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 09:00:00raw143,000원146,300원138,100원140,000원868,366
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 09:00:00raw324,500원338,500원313,500원317,500원671,006
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 09:00:00raw33,550원34,000원32,650원33,000원1,594,119
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 09:00:00raw408,000원410,000원394,500원399,000원904,770
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 09:00:00raw172,000원175,700원166,700원167,200원1,208,377
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 09:00:00raw104,500원105,800원100,000원101,800원1,363,158
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 09:00:00raw241,000원257,500원240,000원244,000원24,305,601
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 09:00:00raw331,000원333,500원315,500원317,500원310,401
stock2026-07-20 09:00:00—1d2026-07-20 09:00:00raw52,000원53,800원51,500원53,500원317,339
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 09:00:00raw183,700원187,500원177,500원181,100원1,299,467
stock2026-07-16 09:00:00—1d2026-07-16 09:00:00raw264,500원265,500원252,500원255,000원27,001,478
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 09:00:00raw265,000원271,000원255,500원260,500원180,510
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
460건 중 1–50← 이전1 / 10 쪽다음 →

market_bars · 컬럼 17개 · tsStart desc 정렬