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-5m2026-08-06 10:50:002026-08-06 11:00:18NAVER5m2026-08-06 10:50:00raw224,000원224,500원222,500원223,500원10,172
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 10:40:002026-08-06 10:50:17NAVER5m2026-08-06 10:40:00raw222,000원224,000원222,000원223,000원15,691
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 10:30:002026-08-06 10:40:18NAVER5m2026-08-06 10:30:00raw222,500원223,500원222,000원222,500원15,941
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 10:20:002026-08-06 10:35:17NAVER5m2026-08-06 10:20:00raw224,500원225,000원222,000원222,500원30,037
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 10:10:002026-08-06 10:20:18NAVER5m2026-08-06 10:10:00raw224,500원225,500원224,000원225,000원9,218
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 10:00:002026-08-06 10:10:18NAVER5m2026-08-06 10:00:00raw227,500원228,000원225,000원225,500원15,873
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 09:50:002026-08-06 10:00:17NAVER5m2026-08-06 09:50:00raw228,000원228,500원226,000원226,500원17,080
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 09:40:002026-08-06 09:50:18NAVER5m2026-08-06 09:40:00raw227,500원230,500원227,500원229,000원32,550
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 09:30:002026-08-06 09:40:17NAVER5m2026-08-06 09:30:00raw225,000원226,500원224,500원225,500원27,166
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 09:20:002026-08-06 09:30:19NAVER5m2026-08-06 09:20:00raw227,500원227,500원225,000원225,500원14,656
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 09:10:002026-08-06 09:25:17NAVER5m2026-08-06 09:10:00raw225,500원226,500원224,500원226,500원14,782
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 09:00:002026-08-06 09:10:18NAVER5m2026-08-06 09:00:00raw225,000원226,000원222,000원225,500원73,691
stock2026-08-062026-08-06 18:00:04NAVER1d2026-08-06 09:00:00raw225,000원230,500원221,500원226,000원952,557
stock2026-08-052026-08-05 18:00:02NAVER1d2026-08-05 09:00:00raw227,000원234,000원223,500원229,000원1,086,692
stock2026-08-042026-08-04 18:00:02NAVER1d2026-08-04 09:00:00raw219,000원231,500원215,000원226,500원2,278,507
stock2026-08-032026-08-03 18:00:02NAVER1d2026-08-03 09:00:00raw206,500원208,500원201,500원207,500원662,318
stock-monthly2026-08-012026-10-19 12:20:41NAVER1mo2026-08-01 09:00:00raw206,500원235,000원201,500원217,000원20,634,270
stock2026-07-312026-07-31 18:00:01NAVER1d2026-07-31 09:00:00raw205,000원212,500원199,600원208,000원1,766,586
stock2026-07-302026-07-30 18:00:02NAVER1d2026-07-30 09:00:00raw198,500원205,500원194,100원194,700원1,666,882
stock2026-07-292026-07-29 18:00:02NAVER1d2026-07-29 09:00:00raw213,500원213,500원194,600원201,500원1,978,355
stock2026-07-282026-07-28 18:00:00NAVER1d2026-07-28 09:00:00raw218,500원232,000원208,500원210,000원2,281,917
stock2026-07-272026-07-27 18:00:02NAVER1d2026-07-27 09:00:00raw228,500원234,500원219,000원225,000원2,704,118
stock-monthly2026-07-012026-10-19 12:20:41NAVER1mo2026-07-01 09:00:00raw201,000원234,500원181,100원208,000원26,964,748
stock-monthly2026-06-012026-10-19 12:20:41NAVER1mo2026-06-01 09:00:00raw251,000원304,000원190,300원199,000원75,803,791
stock-monthly2026-05-012026-10-19 12:20:41NAVER1mo2026-05-01 09:00:00raw213,500원247,500원190,800원234,000원25,042,587
stock-monthly2026-04-012026-10-19 12:20:41NAVER1mo2026-04-01 09:00:00raw208,500원227,500원194,200원211,000원16,496,339
stock-monthly2026-03-012026-10-19 12:20:41NAVER1mo2026-03-01 09:00:00raw250,500원252,000원200,000원201,500원17,046,375
stock-monthly2026-02-012026-10-19 12:20:41NAVER1mo2026-02-01 09:00:00raw270,000원278,500원244,000원254,500원22,429,524
stock-monthly2026-01-012026-10-19 12:20:41NAVER1mo2026-01-01 09:00:00raw243,500원292,000원237,500원275,000원43,233,917
stock-monthly2025-12-012026-10-19 12:20:41NAVER1mo2025-12-01 09:00:00raw246,500원250,500원226,500원242,500원15,582,100
stock-monthly2025-11-012026-10-19 12:20:41NAVER1mo2025-11-01 09:00:00raw283,500원287,500원243,000원244,000원27,790,220
stock-monthly2025-10-012026-10-19 12:20:41NAVER1mo2025-10-01 09:00:00raw267,000원275,000원242,000원267,500원33,593,525
stock-monthly2025-09-012026-10-19 12:20:41NAVER1mo2025-09-01 09:00:00raw211,500원279,500원210,500원268,500원37,807,198
stock-monthly2025-08-012026-10-19 12:20:41NAVER1mo2025-08-01 09:00:00raw232,500원241,500원214,000원214,500원16,484,241
stock-monthly2025-07-012026-10-19 12:20:41NAVER1mo2025-07-01 09:00:00raw264,000원269,000원225,000원235,000원24,050,661
stock-monthly2025-06-012026-10-19 12:20:41NAVER1mo2025-06-01 09:00:00raw185,800원295,000원185,500원262,500원44,137,036
stock-monthly2025-05-012026-10-19 12:20:41NAVER1mo2025-05-01 09:00:00raw199,800원202,000원181,100원187,500원9,953,245
stock-monthly2025-04-012026-10-19 12:20:41NAVER1mo2025-04-01 09:00:00raw191,600원202,500원176,200원200,500원10,952,530
stock-monthly2025-03-012026-10-19 12:20:41NAVER1mo2025-03-01 09:00:00raw205,000원220,000원189,200원191,000원13,267,499
4,979건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬