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-monthly2025-02-012026-10-19 12:20:41NAVER1mo2025-02-01 09:00:00raw217,500원235,500원206,500원207,000원21,294,176
stock-monthly2025-01-012026-10-19 12:20:41NAVER1mo2025-01-01 09:00:00raw199,500원218,500원191,700원216,500원11,863,306
stock-monthly2024-12-012026-10-19 12:20:41NAVER1mo2024-12-01 09:00:00raw208,500원220,000원195,500원198,900원21,347,502
stock-monthly2024-11-012026-10-19 12:20:41NAVER1mo2024-11-01 09:00:00raw169,000원209,000원168,500원206,500원22,829,460
stock-monthly2024-10-012026-10-19 12:20:41NAVER1mo2024-10-01 09:00:00raw168,200원179,200원165,100원170,000원14,595,923
stock-monthly2024-09-012026-10-19 12:20:41NAVER1mo2024-09-01 09:00:00raw169,100원177,300원152,500원169,400원13,840,549
stock-monthly2024-08-012026-10-19 12:20:41NAVER1mo2024-08-01 09:00:00raw176,500원177,000원151,100원169,100원17,836,023
stock-monthly2024-07-012026-10-19 12:20:41NAVER1mo2024-07-01 09:00:00raw165,400원181,600원159,600원174,000원18,670,860
stock-monthly2024-06-012026-10-19 12:20:41NAVER1mo2024-06-01 09:00:00raw172,000원178,500원165,000원166,900원13,477,903
stock-monthly2024-05-012026-10-19 12:20:41NAVER1mo2024-05-01 09:00:00raw185,200원198,500원170,000원170,200원16,475,723
stock-monthly2024-04-012026-10-19 12:20:41NAVER1mo2024-04-01 09:00:00raw188,000원197,300원179,100원184,400원14,475,102
stock-monthly2024-03-012026-10-19 12:20:41NAVER1mo2024-03-01 09:00:00raw194,400원197,400원182,100원187,400원16,989,109
stock-monthly2024-02-012026-10-19 12:20:41NAVER1mo2024-02-01 09:00:00raw199,500원221,500원195,000원195,000원17,475,323
stock-monthly2024-01-012026-10-19 12:20:41NAVER1mo2024-01-01 09:00:00raw222,500원235,500원200,000원200,500원15,006,149
stock-monthly2023-12-012026-10-19 12:20:41NAVER1mo2023-12-01 09:00:00raw208,000원226,500원204,000원224,000원13,098,780
stock-monthly2023-11-012026-10-19 12:20:41NAVER1mo2023-11-01 09:00:00raw190,000원211,000원187,000원208,000원12,712,476
stock-monthly2023-10-012026-10-19 12:20:41NAVER1mo2023-10-01 09:00:00raw196,000원198,100원178,000원187,400원11,886,567
stock-monthly2023-09-012026-10-19 12:20:41NAVER1mo2023-09-01 09:00:00raw215,000원230,000원197,600원201,500원13,629,099
stock-monthly2023-08-012026-10-19 12:20:41NAVER1mo2023-08-01 09:00:00raw232,500원241,500원210,000원214,500원30,462,702
stock-monthly2023-07-012026-10-19 12:20:41NAVER1mo2023-07-01 09:00:00raw182,800원228,000원182,800원227,000원18,883,384
stock-monthly2023-06-012026-10-19 12:20:41NAVER1mo2023-06-01 09:00:00raw199,900원208,000원180,600원182,800원13,239,140
stock-monthly2023-05-012026-10-19 12:20:41NAVER1mo2023-05-01 09:00:00raw192,200원218,000원189,000원199,500원16,082,226
stock-monthly2023-04-012026-10-19 12:20:41NAVER1mo2023-04-01 09:00:00raw203,500원204,500원185,700원192,300원14,654,965
stock-monthly2023-03-012026-10-19 12:20:41NAVER1mo2023-03-01 09:00:00raw207,500원214,500원192,100원202,000원16,252,791
stock-monthly2023-02-012026-10-19 12:20:41NAVER1mo2023-02-01 09:00:00raw204,500원232,000원202,500원208,500원22,945,981
stock-monthly2023-01-012026-10-19 12:20:41NAVER1mo2023-01-01 09:00:00raw179,500원214,000원173,500원202,500원17,265,517
stock-monthly2022-12-012026-10-19 12:20:41NAVER1mo2022-12-01 09:00:00raw194,500원197,000원177,000원177,500원15,456,239
stock-monthly2022-11-012026-10-19 12:20:41NAVER1mo2022-11-01 09:00:00raw168,000원196,500원166,000원187,000원25,963,185
stock-monthly2022-10-012026-10-19 12:20:41NAVER1mo2022-10-01 09:00:00raw192,000원192,000원155,000원169,500원34,950,527
stock-monthly2022-09-012026-10-19 12:20:41NAVER1mo2022-09-01 09:00:00raw236,000원239,500원190,500원193,500원10,600,467
stock-monthly2022-08-012026-10-19 12:20:41NAVER1mo2022-08-01 09:00:00raw260,500원281,000원231,500원240,000원12,083,586
stock-monthly2022-07-012026-10-19 12:20:41NAVER1mo2022-07-01 09:00:00raw240,000원262,000원228,000원259,000원12,882,291
stock-monthly2022-06-012026-10-19 12:20:41NAVER1mo2022-06-01 09:00:00raw290,500원294,500원227,000원240,000원13,880,450
stock-monthly2022-05-012026-10-19 12:20:41NAVER1mo2022-05-01 09:00:00raw281,000원289,500원262,500원288,000원12,102,850
stock-monthly2022-04-012026-10-19 12:20:41NAVER1mo2022-04-01 09:00:00raw340,000원343,000원277,000원286,500원11,850,477
stock-monthly2022-03-012026-10-19 12:20:41NAVER1mo2022-03-01 09:00:00raw319,000원348,000원301,500원340,500원12,463,331
stock-monthly2022-02-012026-10-19 12:20:41NAVER1mo2022-02-01 09:00:00raw325,500원337,500원300,000원318,000원9,667,932
stock-monthly2022-01-012026-10-19 12:20:41NAVER1mo2022-01-01 09:00:00raw379,000원381,000원297,000원310,000원15,182,962
stock-monthly2021-12-012026-10-19 12:20:41NAVER1mo2021-12-01 09:00:00raw385,000원402,000원370,000원378,500원9,659,960
stock-monthly2021-11-012026-10-19 12:20:41NAVER1mo2021-11-01 09:00:00raw407,000원419,000원381,000원381,000원10,862,102
stock-monthly2021-10-012026-10-19 12:20:41NAVER1mo2021-10-01 09:00:00raw388,500원419,500원370,000원407,000원10,871,541
stock-monthly2021-09-012026-10-19 12:20:41NAVER1mo2021-09-01 09:00:00raw442,000원454,500원380,000원388,000원16,318,854
stock-monthly2021-08-012026-10-19 12:20:41NAVER1mo2021-08-01 09:00:00raw429,000원453,500원416,500원439,000원12,186,872
stock-monthly2021-07-012026-10-19 12:20:41NAVER1mo2021-07-01 09:00:00raw418,000원465,000원407,000원433,500원18,165,474
stock-monthly2021-06-012026-10-19 12:20:41NAVER1mo2021-06-01 09:00:00raw362,500원436,000원355,000원417,500원19,333,094
stock-monthly2021-05-012026-10-19 12:20:41NAVER1mo2021-05-01 09:00:00raw366,000원370,500원334,500원362,500원12,720,079
stock-monthly2021-04-012026-10-19 12:20:41NAVER1mo2021-04-01 09:00:00raw375,500원398,500원353,500원359,500원13,192,146
stock-monthly2021-03-012026-10-19 12:20:41NAVER1mo2021-03-01 09:00:00raw389,000원410,000원350,000원377,000원22,731,223
stock-monthly2021-02-012026-10-19 12:20:41NAVER1mo2021-02-01 09:00:00raw346,500원405,500원341,500원375,000원20,088,953
stock-monthly2021-01-012026-10-19 12:20:41NAVER1mo2021-01-01 09:00:00raw291,500원366,000원285,500원343,000원32,215,031
4,979건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬