Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzaftr000l0z6jzea7qbqd×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-monthly2018-08-012026-10-19 12:20:42NAVER1mo2018-08-01 09:00:00raw718,000원782,000원715,000원752,000원1,519,656
stock-monthly2018-09-012026-10-19 12:20:42NAVER1mo2018-09-01 09:00:00raw753,000원757,000원712,000원716,000원1,159,506
stock-monthly2018-10-012026-10-19 12:20:42NAVER1mo2018-10-01 09:00:00raw718,000원722,000원104,000원114,500원17,025,596
stock-monthly2018-11-012026-10-19 12:20:42NAVER1mo2018-11-01 09:00:00raw113,500원134,000원104,500원126,500원13,151,670
stock-monthly2018-12-012026-10-19 12:20:42NAVER1mo2018-12-01 09:00:00raw130,500원130,500원117,500원122,000원8,068,362
stock-monthly2019-01-012026-10-19 12:20:42NAVER1mo2019-01-01 09:00:00raw121,000원143,500원117,000원136,000원9,422,160
stock-monthly2019-02-012026-10-19 12:20:42NAVER1mo2019-02-01 09:00:00raw138,000원140,000원121,500원133,000원8,896,771
stock-monthly2019-03-012026-10-19 12:20:42NAVER1mo2019-03-01 09:00:00raw135,000원140,000원120,500원124,000원7,973,932
stock-monthly2019-04-012026-10-19 12:20:42NAVER1mo2019-04-01 09:00:00raw124,000원125,500원117,000원119,500원13,118,460
stock-monthly2019-05-012026-10-19 12:20:42NAVER1mo2019-05-01 09:00:00raw119,000원125,500원108,500원111,500원11,584,207
stock-monthly2019-06-012026-10-19 12:20:42NAVER1mo2019-06-01 09:00:00raw113,000원116,500원106,500원114,000원8,389,144
stock-monthly2019-07-012026-10-19 12:20:42NAVER1mo2019-07-01 09:00:00raw114,500원142,000원112,000원138,000원10,514,757
stock-monthly2019-08-012026-10-19 12:20:42NAVER1mo2019-08-01 09:00:00raw139,500원150,500원132,000원146,500원9,862,835
stock-monthly2019-09-012026-10-19 12:20:42NAVER1mo2019-09-01 09:00:00raw156,000원159,500원145,000원157,000원6,833,096
stock-monthly2019-10-012026-10-19 12:20:42NAVER1mo2019-10-01 09:00:00raw157,500원167,000원148,500원164,000원7,253,683
stock-monthly2019-11-012026-10-19 12:20:42NAVER1mo2019-11-01 09:00:00raw166,000원181,500원156,000원172,000원12,493,696
stock-monthly2019-12-012026-10-19 12:20:42NAVER1mo2019-12-01 09:00:00raw172,500원190,000원168,500원186,500원6,038,326
stock-monthly2020-01-012026-10-19 12:20:42NAVER1mo2020-01-01 09:00:00raw187,500원194,500원175,000원179,500원8,845,190
stock-monthly2020-02-012026-10-19 12:20:42NAVER1mo2020-02-01 09:00:00raw178,000원191,500원172,000원174,000원10,704,873
stock-monthly2020-03-012026-10-19 12:20:42NAVER1mo2020-03-01 09:00:00raw175,000원181,000원135,000원170,000원17,814,176
stock-monthly2020-04-012026-10-19 12:20:42NAVER1mo2020-04-01 09:00:00raw166,500원200,000원162,500원197,500원14,952,320
stock-monthly2020-05-012026-10-19 12:20:42NAVER1mo2020-05-01 09:00:00raw198,500원246,000원193,500원226,000원21,720,941
stock-monthly2020-06-012026-10-19 12:20:42NAVER1mo2020-06-01 09:00:00raw233,500원289,000원225,000원267,000원26,395,703
stock-monthly2020-07-012026-10-19 12:20:42NAVER1mo2020-07-01 09:00:00raw270,000원308,500원260,500원301,000원28,482,049
stock-monthly2020-08-012026-10-19 12:20:42NAVER1mo2020-08-01 09:00:00raw301,500원347,000원299,000원322,500원21,055,145
stock-monthly2020-09-012026-10-19 12:20:42NAVER1mo2020-09-01 09:00:00raw322,500원339,500원282,000원296,500원17,195,161
stock-monthly2020-10-012026-10-19 12:20:42NAVER1mo2020-10-01 09:00:00raw297,500원307,500원280,500원290,000원13,770,718
stock-monthly2020-11-012026-10-19 12:20:42NAVER1mo2020-11-01 09:00:00raw292,000원307,000원273,500원277,500원18,816,447
stock-monthly2020-12-012026-10-19 12:20:41NAVER1mo2020-12-01 09:00:00raw282,000원300,500원280,000원292,500원13,469,782
stock-monthly2021-01-012026-10-19 12:20:41NAVER1mo2021-01-01 09:00:00raw291,500원366,000원285,500원343,000원32,215,031
stock-monthly2021-02-012026-10-19 12:20:41NAVER1mo2021-02-01 09:00:00raw346,500원405,500원341,500원375,000원20,088,953
stock-monthly2021-03-012026-10-19 12:20:41NAVER1mo2021-03-01 09:00:00raw389,000원410,000원350,000원377,000원22,731,223
stock-monthly2021-04-012026-10-19 12:20:41NAVER1mo2021-04-01 09:00:00raw375,500원398,500원353,500원359,500원13,192,146
stock-monthly2021-05-012026-10-19 12:20:41NAVER1mo2021-05-01 09:00:00raw366,000원370,500원334,500원362,500원12,720,079
stock-monthly2021-06-012026-10-19 12:20:41NAVER1mo2021-06-01 09:00:00raw362,500원436,000원355,000원417,500원19,333,094
stock-monthly2021-07-012026-10-19 12:20:41NAVER1mo2021-07-01 09:00:00raw418,000원465,000원407,000원433,500원18,165,474
stock-monthly2021-08-012026-10-19 12:20:41NAVER1mo2021-08-01 09:00:00raw429,000원453,500원416,500원439,000원12,186,872
stock-monthly2021-09-012026-10-19 12:20:41NAVER1mo2021-09-01 09:00:00raw442,000원454,500원380,000원388,000원16,318,854
stock-monthly2021-10-012026-10-19 12:20:41NAVER1mo2021-10-01 09:00:00raw388,500원419,500원370,000원407,000원10,871,541
stock-monthly2021-11-012026-10-19 12:20:41NAVER1mo2021-11-01 09:00:00raw407,000원419,000원381,000원381,000원10,862,102
stock-monthly2021-12-012026-10-19 12:20:41NAVER1mo2021-12-01 09:00:00raw385,000원402,000원370,000원378,500원9,659,960
stock-monthly2022-01-012026-10-19 12:20:41NAVER1mo2022-01-01 09:00:00raw379,000원381,000원297,000원310,000원15,182,962
stock-monthly2022-02-012026-10-19 12:20:41NAVER1mo2022-02-01 09:00:00raw325,500원337,500원300,000원318,000원9,667,932
stock-monthly2022-03-012026-10-19 12:20:41NAVER1mo2022-03-01 09:00:00raw319,000원348,000원301,500원340,500원12,463,331
stock-monthly2022-04-012026-10-19 12:20:41NAVER1mo2022-04-01 09:00:00raw340,000원343,000원277,000원286,500원11,850,477
stock-monthly2022-05-012026-10-19 12:20:41NAVER1mo2022-05-01 09:00:00raw281,000원289,500원262,500원288,000원12,102,850
stock-monthly2022-06-012026-10-19 12:20:41NAVER1mo2022-06-01 09:00:00raw290,500원294,500원227,000원240,000원13,880,450
stock-monthly2022-07-012026-10-19 12:20:41NAVER1mo2022-07-01 09:00:00raw240,000원262,000원228,000원259,000원12,882,291
stock-monthly2022-08-012026-10-19 12:20:41NAVER1mo2022-08-01 09:00:00raw260,500원281,000원231,500원240,000원12,083,586
stock-monthly2022-09-012026-10-19 12:20:41NAVER1mo2022-09-01 09:00:00raw236,000원239,500원190,500원193,500원10,600,467
4,657건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬