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
stock2026-07-15 09:00:00—1d2026-07-15 09:00:00raw182,800원185,200원180,000원181,600원1,769,738
stock2026-07-15 09:00:00—1d2026-07-15 09:00:00raw2,120,000원2,171,000원2,070,000원2,082,000원6,046,951
stock2026-07-15 09:00:00—1d2026-07-15 09:00:00raw433,000원439,500원424,000원434,000원941,250
stock2026-07-15 09:00:00—1d2026-07-15 09:00:00raw188,000원191,900원187,500원189,600원674,208
stock2026-07-15 09:00:00—1d2026-07-15 09:00:00raw283,500원284,500원273,000원279,500원24,873,414
stock2026-07-15 09:00:00—1d2026-07-15 09:00:00raw373,000원376,500원360,000원367,000원704,821
stock2026-07-15 09:00:00—1d2026-07-15 09:00:00raw107,700원110,400원106,700원107,300원1,312,064
stock2026-07-15 09:00:00—1d2026-07-15 09:00:00raw99,000원102,400원99,000원102,400원336,248
stock2026-07-15 09:00:00—1d2026-07-15 09:00:00raw309,000원319,500원309,000원314,500원313,817
stock2026-07-15 09:00:00—1d2026-07-15 09:00:00raw107,300원118,500원106,400원117,000원1,017,192
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw490,000원491,000원452,000원466,000원420,830
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw52,900원53,200원51,600원51,600원435,569
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw359,500원369,000원334,000원354,000원749,944
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw83,200원85,800원82,700원83,900원736,413
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw1,825,000원1,936,000원1,678,000원1,913,000원10,447,011
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw35,050원35,050원33,700원33,850원2,147,915
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw189,800원190,200원179,600원180,000원2,315,220
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw332,000원332,000원316,500원322,000원368,900
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw433,500원434,000원403,250원424,500원1,300,166
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw111,100원112,000원106,000원106,500원1,427,751
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw1,387,000원1,400,000원1,339,000원1,368,000원65,068
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw100,000원100,000원94,600원96,400원505,310
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw187,300원189,400원181,100원183,200원946,614
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw110,400원110,900원104,900원104,900원802,235
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw175,100원178,200원171,800원172,800원710,511
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw308,500원311,500원299,000원303,500원341,126
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw255,000원270,000원247,000원263,000원40,086,496
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw143,700원144,700원138,700원139,600원1,139,267
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw575,000원585,000원543,000원562,000원364,873
stock2026-07-14 09:00:00—1d2026-07-14 09:00:00raw185,200원188,400원175,800원185,400원1,853,525
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw488,000원522,000원480,500원487,500원351,687
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw285,000원292,500원253,000원254,500원31,882,652
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw54,100원54,600원51,900원52,700원927,223
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw388,000원394,000원357,000원361,000원572,948
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw2,113,000원2,142,000원1,839,000원1,845,000원8,040,043
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw328,000원346,000원325,500원328,500원313,372
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw456,500원482,000원440,500원444,000원874,265
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw102,300원107,200원98,400원99,300원449,556
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw191,100원195,400원186,400원188,000원757,031
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw110,800원113,300원107,500원108,600원1,376,745
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw35,400원36,100원34,450원34,750원1,677,515
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw148,000원151,100원142,300원143,500원898,409
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw175,300원180,800원173,900원175,100원646,548
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw313,500원324,000원306,500원308,000원337,638
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw104,600원117,400원104,100원110,200원1,515,044
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw186,300원194,500원184,100원186,200원2,401,881
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw1,400,000원1,445,000원1,383,000원1,400,000원45,614
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw185,500원208,500원183,800원185,600원2,664,002
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw656,000원656,000원581,000원583,000원236,349
stock2026-07-13 09:00:00—1d2026-07-13 09:00:00raw88,700원89,000원84,100원85,700원631,228
400건 중 51–100← 이전2 / 8 쪽다음 →

market_bars · 컬럼 17개 · tsStart desc 정렬