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-5m2026-08-18 11:45:002026-08-18 11:55:18NAVER5m2026-08-18 11:45:00raw218,500원219,500원218,000원219,000원10,052
stock-5m2026-08-18 11:50:002026-08-18 12:00:20NAVER5m2026-08-18 11:50:00raw219,000원219,500원219,000원219,500원3,781
stock-5m2026-08-18 11:55:002026-08-18 12:05:17NAVER5m2026-08-18 11:55:00raw219,000원219,500원219,000원219,000원3,291
stock-5m2026-08-18 12:00:002026-08-18 12:10:18NAVER5m2026-08-18 12:00:00raw219,000원220,000원219,000원219,500원4,338
stock-5m2026-08-18 12:05:002026-08-18 12:15:17NAVER5m2026-08-18 12:05:00raw219,500원220,000원219,000원219,000원3,126
stock-5m2026-08-18 12:10:002026-08-18 12:20:17NAVER5m2026-08-18 12:10:00raw219,500원219,500원219,000원219,000원2,269
stock-5m2026-08-18 12:15:002026-08-18 12:25:17NAVER5m2026-08-18 12:15:00raw219,000원219,500원219,000원219,000원2,471
stock-5m2026-08-18 12:20:002026-08-18 12:35:17NAVER5m2026-08-18 12:20:00raw219,000원219,500원218,000원218,500원10,178
stock-5m2026-08-18 12:25:002026-08-18 12:35:17NAVER5m2026-08-18 12:25:00raw218,500원219,250원218,000원219,000원8,001
stock-5m2026-08-18 12:30:002026-08-18 12:40:18NAVER5m2026-08-18 12:30:00raw219,000원219,000원217,500원217,500원9,692
stock-5m2026-08-18 12:35:002026-08-18 12:45:18NAVER5m2026-08-18 12:35:00raw217,500원218,500원217,000원218,000원15,485
stock-5m2026-08-18 12:40:002026-08-18 12:50:17NAVER5m2026-08-18 12:40:00raw218,000원218,500원217,500원218,000원4,066
stock-5m2026-08-18 12:45:002026-08-18 12:55:17NAVER5m2026-08-18 12:45:00raw218,500원218,500원218,000원218,000원1,883
stock-5m2026-08-18 12:50:002026-08-18 13:00:18NAVER5m2026-08-18 12:50:00raw218,500원218,500원218,000원218,500원2,462
stock-5m2026-08-18 12:55:002026-08-18 13:05:17NAVER5m2026-08-18 12:55:00raw218,500원219,000원218,000원218,500원4,824
stock-5m2026-08-18 13:00:002026-08-18 13:10:17NAVER5m2026-08-18 13:00:00raw219,000원219,000원217,500원217,750원7,221
stock-5m2026-08-18 13:05:002026-08-18 13:15:18NAVER5m2026-08-18 13:05:00raw218,000원218,500원217,500원218,000원9,114
stock-5m2026-08-18 13:10:002026-08-18 13:20:17NAVER5m2026-08-18 13:10:00raw218,000원218,500원217,500원218,000원5,522
stock-5m2026-08-18 13:15:002026-08-18 13:25:17NAVER5m2026-08-18 13:15:00raw218,000원218,500원218,000원218,000원3,841
stock-5m2026-08-18 13:20:002026-08-18 13:30:18NAVER5m2026-08-18 13:20:00raw218,000원218,500원218,000원218,500원3,411
stock-5m2026-08-18 13:25:002026-08-18 13:35:17NAVER5m2026-08-18 13:25:00raw218,500원218,500원217,500원217,500원6,629
stock-5m2026-08-18 13:30:002026-08-18 13:45:17NAVER5m2026-08-18 13:30:00raw217,500원218,500원217,500원218,000원4,050
stock-5m2026-08-18 13:35:002026-08-18 13:45:17NAVER5m2026-08-18 13:35:00raw218,500원218,500원218,000원218,000원2,470
stock-5m2026-08-18 13:40:002026-08-18 13:50:18NAVER5m2026-08-18 13:40:00raw218,000원218,500원217,500원217,750원5,518
stock-5m2026-08-18 13:45:002026-08-18 13:55:17NAVER5m2026-08-18 13:45:00raw217,500원218,000원217,000원217,500원9,383
stock-5m2026-08-18 13:50:002026-08-18 14:00:17NAVER5m2026-08-18 13:50:00raw217,000원218,000원217,000원218,000원8,139
stock-5m2026-08-18 13:55:002026-08-18 14:10:17NAVER5m2026-08-18 13:55:00raw218,000원218,500원217,500원218,000원6,871
stock-5m2026-08-18 14:00:002026-08-18 14:10:17NAVER5m2026-08-18 14:00:00raw218,250원218,500원217,500원218,000원5,906
stock-5m2026-08-18 14:05:002026-08-18 14:15:17NAVER5m2026-08-18 14:05:00raw217,500원218,000원217,000원217,500원8,671
stock-5m2026-08-18 14:10:002026-08-18 14:20:18NAVER5m2026-08-18 14:10:00raw218,000원218,000원217,000원217,000원5,337
stock-5m2026-08-18 14:15:002026-08-18 14:25:17NAVER5m2026-08-18 14:15:00raw217,000원217,500원217,000원217,000원10,662
stock-5m2026-08-18 14:20:002026-08-18 14:30:17NAVER5m2026-08-18 14:20:00raw217,000원217,500원216,500원216,500원6,232
stock-5m2026-08-18 14:25:002026-08-18 14:35:18NAVER5m2026-08-18 14:25:00raw216,500원217,500원216,500원216,750원5,563
stock-5m2026-08-18 14:30:002026-08-18 14:40:17NAVER5m2026-08-18 14:30:00raw216,750원217,000원216,000원216,000원10,983
stock-5m2026-08-18 14:35:002026-08-18 14:45:17NAVER5m2026-08-18 14:35:00raw216,500원216,500원216,000원216,000원13,909
stock-5m2026-08-18 14:40:002026-08-18 14:50:18NAVER5m2026-08-18 14:40:00raw216,000원216,500원215,500원216,000원13,014
stock-5m2026-08-18 14:45:002026-08-18 14:55:17NAVER5m2026-08-18 14:45:00raw216,250원217,000원216,000원216,500원6,306
stock-5m2026-08-18 14:50:002026-08-18 15:00:17NAVER5m2026-08-18 14:50:00raw216,500원217,000원215,500원216,000원14,523
stock-5m2026-08-18 14:55:002026-08-18 15:05:18NAVER5m2026-08-18 14:55:00raw215,500원216,500원215,500원216,000원11,780
stock-5m2026-08-18 15:00:002026-08-18 15:10:18NAVER5m2026-08-18 15:00:00raw215,500원216,500원215,000원215,000원17,583
stock-5m2026-08-18 15:05:002026-08-18 15:20:17NAVER5m2026-08-18 15:05:00raw215,000원215,500원214,500원215,000원18,850
stock-5m2026-08-18 15:10:002026-08-18 15:20:17NAVER5m2026-08-18 15:10:00raw215,500원216,500원215,000원216,500원12,027
stock-5m2026-08-18 15:15:002026-08-18 15:25:18NAVER5m2026-08-18 15:15:00raw216,500원216,500원216,000원216,500원7,849
stock-5m2026-08-18 15:20:002026-08-18 15:30:17NAVER5m2026-08-18 15:20:00raw216,500원216,500원216,500원216,500원0
stock-5m2026-08-18 15:25:002026-08-18 15:35:17NAVER5m2026-08-18 15:25:00raw216,000원216,000원216,000원216,000원0
stock-5m2026-08-18 15:30:002026-08-18 15:40:18NAVER5m2026-08-18 15:30:00raw216,000원216,000원216,000원216,000원0
stock-5m2026-08-19 09:00:002026-08-19 09:10:17NAVER5m2026-08-19 09:00:00raw208,500원209,500원207,000원207,500원35,218
stock2026-08-192026-08-19 18:00:03NAVER1d2026-08-19 09:00:00raw208,500원209,500원203,000원208,000원733,375
stock-5m2026-08-19 09:05:002026-08-19 09:15:17NAVER5m2026-08-19 09:05:00raw207,500원208,000원206,500원206,500원33,673
stock-5m2026-08-19 09:10:002026-08-19 09:20:18NAVER5m2026-08-19 09:10:00raw206,500원207,000원204,500원204,750원39,748
2,401건 중 601–650← 이전13 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬