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
stock2026-07-272026-07-27 18:00:02NAVER1d2026-07-27 09:00:00raw228,500원234,500원219,000원225,000원2,704,118
stock2026-07-282026-07-28 18:00:00NAVER1d2026-07-28 09:00:00raw218,500원232,000원208,500원210,000원2,281,917
stock2026-07-292026-07-29 18:00:02NAVER1d2026-07-29 09:00:00raw213,500원213,500원194,600원201,500원1,978,355
stock2026-07-302026-07-30 18:00:02NAVER1d2026-07-30 09:00:00raw198,500원205,500원194,100원194,700원1,666,882
stock2026-07-312026-07-31 18:00:01NAVER1d2026-07-31 09:00:00raw205,000원212,500원199,600원208,000원1,766,586
stock2026-08-032026-08-03 18:00:02NAVER1d2026-08-03 09:00:00raw206,500원208,500원201,500원207,500원662,318
stock2026-08-042026-08-04 18:00:02NAVER1d2026-08-04 09:00:00raw219,000원231,500원215,000원226,500원2,278,507
stock2026-08-052026-08-05 18:00:02NAVER1d2026-08-05 09:00:00raw227,000원234,000원223,500원229,000원1,086,692
stock2026-08-062026-08-06 18:00:04NAVER1d2026-08-06 09:00:00raw225,000원230,500원221,500원226,000원952,557
stock-5m2026-08-06 09:00:002026-08-06 09:10:18NAVER5m2026-08-06 09:00:00raw225,000원226,000원222,000원225,500원73,691
stock-5m2026-08-06 09:05:002026-08-06 09:15:17NAVER5m2026-08-06 09:05:00raw226,000원226,500원223,500원225,000원33,075
stock-5m2026-08-06 09:10:002026-08-06 09:25:17NAVER5m2026-08-06 09:10:00raw225,500원226,500원224,500원226,500원14,782
stock-5m2026-08-06 09:15:002026-08-06 09:25:17NAVER5m2026-08-06 09:15:00raw226,000원228,000원226,000원227,500원22,772
stock-5m2026-08-06 09:20:002026-08-06 09:30:19NAVER5m2026-08-06 09:20:00raw227,500원227,500원225,000원225,500원14,656
stock-5m2026-08-06 09:25:002026-08-06 09:35:18NAVER5m2026-08-06 09:25:00raw225,500원226,000원224,500원225,000원20,954
stock-5m2026-08-06 09:30:002026-08-06 09:40:17NAVER5m2026-08-06 09:30:00raw225,000원226,500원224,500원225,500원27,166
stock-5m2026-08-06 09:35:002026-08-06 09:45:18NAVER5m2026-08-06 09:35:00raw226,000원228,000원225,000원227,500원25,930
stock-5m2026-08-06 09:40:002026-08-06 09:50:18NAVER5m2026-08-06 09:40:00raw227,500원230,500원227,500원229,000원32,550
stock-5m2026-08-06 09:45:002026-08-06 09:55:17NAVER5m2026-08-06 09:45:00raw228,750원230,000원227,500원227,500원28,410
stock-5m2026-08-06 09:50:002026-08-06 10:00:17NAVER5m2026-08-06 09:50:00raw228,000원228,500원226,000원226,500원17,080
stock-5m2026-08-06 09:55:002026-08-06 10:05:17NAVER5m2026-08-06 09:55:00raw226,250원228,000원225,500원227,500원19,860
stock-5m2026-08-06 10:00:002026-08-06 10:10:18NAVER5m2026-08-06 10:00:00raw227,500원228,000원225,000원225,500원15,873
stock-5m2026-08-06 10:05:002026-08-06 10:15:17NAVER5m2026-08-06 10:05:00raw225,500원227,000원224,500원224,500원21,715
stock-5m2026-08-06 10:10:002026-08-06 10:20:18NAVER5m2026-08-06 10:10:00raw224,500원225,500원224,000원225,000원9,218
stock-5m2026-08-06 10:15:002026-08-06 10:25:18NAVER5m2026-08-06 10:15:00raw225,500원225,500원224,000원224,750원8,056
stock-5m2026-08-06 10:20:002026-08-06 10:35:17NAVER5m2026-08-06 10:20:00raw224,500원225,000원222,000원222,500원30,037
stock-5m2026-08-06 10:25:002026-08-06 10:35:17NAVER5m2026-08-06 10:25:00raw223,000원223,000원221,500원222,500원43,281
stock-5m2026-08-06 10:30:002026-08-06 10:40:18NAVER5m2026-08-06 10:30:00raw222,500원223,500원222,000원222,500원15,941
stock-5m2026-08-06 10:35:002026-08-06 10:45:17NAVER5m2026-08-06 10:35:00raw223,000원223,000원221,500원222,000원15,646
stock-5m2026-08-06 10:40:002026-08-06 10:50:17NAVER5m2026-08-06 10:40:00raw222,000원224,000원222,000원223,000원15,691
stock-5m2026-08-06 10:45:002026-08-06 10:55:17NAVER5m2026-08-06 10:45:00raw223,000원224,000원222,500원224,000원9,132
stock-5m2026-08-06 10:50:002026-08-06 11:00:18NAVER5m2026-08-06 10:50:00raw224,000원224,500원222,500원223,500원10,172
stock-5m2026-08-06 10:55:002026-08-06 11:05:17NAVER5m2026-08-06 10:55:00raw223,500원224,500원223,500원224,500원6,711
stock-5m2026-08-06 11:00:002026-08-06 11:10:17NAVER5m2026-08-06 11:00:00raw224,500원224,500원223,500원224,500원5,078
stock-5m2026-08-06 11:05:002026-08-06 11:15:18NAVER5m2026-08-06 11:05:00raw224,500원225,000원223,500원224,000원4,776
stock-5m2026-08-06 11:10:002026-08-06 11:20:17NAVER5m2026-08-06 11:10:00raw224,000원225,000원224,000원224,000원4,856
stock-5m2026-08-06 11:15:002026-08-06 11:25:17NAVER5m2026-08-06 11:15:00raw224,000원225,000원224,000원224,500원3,361
stock-5m2026-08-06 11:20:002026-08-06 11:30:17NAVER5m2026-08-06 11:20:00raw224,750원225,500원224,500원225,000원5,141
stock-5m2026-08-06 11:25:002026-08-06 11:35:18NAVER5m2026-08-06 11:25:00raw225,500원225,500원224,500원224,500원5,864
stock-5m2026-08-06 11:30:002026-08-06 11:40:17NAVER5m2026-08-06 11:30:00raw225,000원225,000원224,000원225,000원4,816
stock-5m2026-08-06 11:35:002026-08-06 11:45:17NAVER5m2026-08-06 11:35:00raw224,500원225,000원224,500원224,500원3,792
stock-5m2026-08-06 11:40:002026-08-06 11:50:18NAVER5m2026-08-06 11:40:00raw224,500원225,000원224,500원224,500원2,017
stock-5m2026-08-06 11:45:002026-08-06 11:55:17NAVER5m2026-08-06 11:45:00raw225,000원225,500원223,500원224,500원9,693
stock-5m2026-08-06 11:50:002026-08-06 12:00:18NAVER5m2026-08-06 11:50:00raw224,500원225,000원224,500원225,000원6,507
stock-5m2026-08-06 11:55:002026-08-06 12:05:18NAVER5m2026-08-06 11:55:00raw225,000원225,000원224,500원225,000원1,887
stock-5m2026-08-06 12:00:002026-08-06 12:10:17NAVER5m2026-08-06 12:00:00raw225,000원225,500원224,500원225,500원4,133
stock-5m2026-08-06 12:05:002026-08-06 12:15:17NAVER5m2026-08-06 12:05:00raw225,500원225,500원224,000원224,000원6,808
stock-5m2026-08-06 12:10:002026-08-06 12:20:18NAVER5m2026-08-06 12:10:00raw224,500원225,000원224,000원225,000원4,507
stock-5m2026-08-06 12:15:002026-08-06 12:25:18NAVER5m2026-08-06 12:15:00raw225,000원225,000원224,500원225,000원2,945
stock-5m2026-08-06 12:20:002026-08-06 12:30:17NAVER5m2026-08-06 12:20:00raw225,000원225,000원224,500원224,500원5,798
2,401건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬