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-monthly2022-10-012026-10-19 12:20:41NAVER1mo2022-10-01 09:00:00raw192,000원192,000원155,000원169,500원34,950,527
stock-monthly2022-11-012026-10-19 12:20:41NAVER1mo2022-11-01 09:00:00raw168,000원196,500원166,000원187,000원25,963,185
stock-monthly2022-12-012026-10-19 12:20:41NAVER1mo2022-12-01 09:00:00raw194,500원197,000원177,000원177,500원15,456,239
stock-monthly2023-01-012026-10-19 12:20:41NAVER1mo2023-01-01 09:00:00raw179,500원214,000원173,500원202,500원17,265,517
stock-monthly2023-02-012026-10-19 12:20:41NAVER1mo2023-02-01 09:00:00raw204,500원232,000원202,500원208,500원22,945,981
stock-monthly2023-03-012026-10-19 12:20:41NAVER1mo2023-03-01 09:00:00raw207,500원214,500원192,100원202,000원16,252,791
stock-monthly2023-04-012026-10-19 12:20:41NAVER1mo2023-04-01 09:00:00raw203,500원204,500원185,700원192,300원14,654,965
stock-monthly2023-05-012026-10-19 12:20:41NAVER1mo2023-05-01 09:00:00raw192,200원218,000원189,000원199,500원16,082,226
stock-monthly2023-06-012026-10-19 12:20:41NAVER1mo2023-06-01 09:00:00raw199,900원208,000원180,600원182,800원13,239,140
stock-monthly2023-07-012026-10-19 12:20:41NAVER1mo2023-07-01 09:00:00raw182,800원228,000원182,800원227,000원18,883,384
stock-monthly2023-08-012026-10-19 12:20:41NAVER1mo2023-08-01 09:00:00raw232,500원241,500원210,000원214,500원30,462,702
stock-monthly2023-09-012026-10-19 12:20:41NAVER1mo2023-09-01 09:00:00raw215,000원230,000원197,600원201,500원13,629,099
stock-monthly2023-10-012026-10-19 12:20:41NAVER1mo2023-10-01 09:00:00raw196,000원198,100원178,000원187,400원11,886,567
stock-monthly2023-11-012026-10-19 12:20:41NAVER1mo2023-11-01 09:00:00raw190,000원211,000원187,000원208,000원12,712,476
stock-monthly2023-12-012026-10-19 12:20:41NAVER1mo2023-12-01 09:00:00raw208,000원226,500원204,000원224,000원13,098,780
stock-monthly2024-01-012026-10-19 12:20:41NAVER1mo2024-01-01 09:00:00raw222,500원235,500원200,000원200,500원15,006,149
stock-monthly2024-02-012026-10-19 12:20:41NAVER1mo2024-02-01 09:00:00raw199,500원221,500원195,000원195,000원17,475,323
stock-monthly2024-03-012026-10-19 12:20:41NAVER1mo2024-03-01 09:00:00raw194,400원197,400원182,100원187,400원16,989,109
stock-monthly2024-04-012026-10-19 12:20:41NAVER1mo2024-04-01 09:00:00raw188,000원197,300원179,100원184,400원14,475,102
stock-monthly2024-05-012026-10-19 12:20:41NAVER1mo2024-05-01 09:00:00raw185,200원198,500원170,000원170,200원16,475,723
stock-monthly2024-06-012026-10-19 12:20:41NAVER1mo2024-06-01 09:00:00raw172,000원178,500원165,000원166,900원13,477,903
stock-monthly2024-07-012026-10-19 12:20:41NAVER1mo2024-07-01 09:00:00raw165,400원181,600원159,600원174,000원18,670,860
stock-monthly2024-08-012026-10-19 12:20:41NAVER1mo2024-08-01 09:00:00raw176,500원177,000원151,100원169,100원17,836,023
stock-monthly2024-09-012026-10-19 12:20:41NAVER1mo2024-09-01 09:00:00raw169,100원177,300원152,500원169,400원13,840,549
stock-monthly2024-10-012026-10-19 12:20:41NAVER1mo2024-10-01 09:00:00raw168,200원179,200원165,100원170,000원14,595,923
stock-monthly2024-11-012026-10-19 12:20:41NAVER1mo2024-11-01 09:00:00raw169,000원209,000원168,500원206,500원22,829,460
stock-monthly2024-12-012026-10-19 12:20:41NAVER1mo2024-12-01 09:00:00raw208,500원220,000원195,500원198,900원21,347,502
stock-monthly2025-01-012026-10-19 12:20:41NAVER1mo2025-01-01 09:00:00raw199,500원218,500원191,700원216,500원11,863,306
stock-monthly2025-02-012026-10-19 12:20:41NAVER1mo2025-02-01 09:00:00raw217,500원235,500원206,500원207,000원21,294,176
stock-monthly2025-03-012026-10-19 12:20:41NAVER1mo2025-03-01 09:00:00raw205,000원220,000원189,200원191,000원13,267,499
stock-monthly2025-04-012026-10-19 12:20:41NAVER1mo2025-04-01 09:00:00raw191,600원202,500원176,200원200,500원10,952,530
stock-monthly2025-05-012026-10-19 12:20:41NAVER1mo2025-05-01 09:00:00raw199,800원202,000원181,100원187,500원9,953,245
stock-monthly2025-06-012026-10-19 12:20:41NAVER1mo2025-06-01 09:00:00raw185,800원295,000원185,500원262,500원44,137,036
stock-monthly2025-07-012026-10-19 12:20:41NAVER1mo2025-07-01 09:00:00raw264,000원269,000원225,000원235,000원24,050,661
stock-monthly2025-08-012026-10-19 12:20:41NAVER1mo2025-08-01 09:00:00raw232,500원241,500원214,000원214,500원16,484,241
stock-monthly2025-09-012026-10-19 12:20:41NAVER1mo2025-09-01 09:00:00raw211,500원279,500원210,500원268,500원37,807,198
stock-monthly2025-10-012026-10-19 12:20:41NAVER1mo2025-10-01 09:00:00raw267,000원275,000원242,000원267,500원33,593,525
stock-monthly2025-11-012026-10-19 12:20:41NAVER1mo2025-11-01 09:00:00raw283,500원287,500원243,000원244,000원27,790,220
stock-monthly2025-12-012026-10-19 12:20:41NAVER1mo2025-12-01 09:00:00raw246,500원250,500원226,500원242,500원15,582,100
stock-monthly2026-01-012026-10-19 12:20:41NAVER1mo2026-01-01 09:00:00raw243,500원292,000원237,500원275,000원43,233,917
stock-monthly2026-02-012026-10-19 12:20:41NAVER1mo2026-02-01 09:00:00raw270,000원278,500원244,000원254,500원22,429,524
stock-monthly2026-03-012026-10-19 12:20:41NAVER1mo2026-03-01 09:00:00raw250,500원252,000원200,000원201,500원17,046,375
stock-monthly2026-04-012026-10-19 12:20:41NAVER1mo2026-04-01 09:00:00raw208,500원227,500원194,200원211,000원16,496,339
stock-monthly2026-05-012026-10-19 12:20:41NAVER1mo2026-05-01 09:00:00raw213,500원247,500원190,800원234,000원25,042,587
stock-monthly2026-06-012026-10-19 12:20:41NAVER1mo2026-06-01 09:00:00raw251,000원304,000원190,300원199,000원75,803,791
stock-monthly2026-07-012026-10-19 12:20:41NAVER1mo2026-07-01 09:00:00raw201,000원234,500원181,100원208,000원26,964,748
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
4,657건 중 51–100← 이전2 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬