Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmrszuntj00b60zfvuvayiy3mstock055550:202607202026-07-20dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuntf00b50zfvuzkgsmg31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw104,500원105,800원100,000원101,800원1,363,158
cmrszumg1002a0zfv6ows1068stock005380:202607202026-07-20dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumfw00290zfvvexbx4fi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw408,000원410,000원394,500원399,000원904,770
cmrszupib00l60zfvx6og8xtwstock017670:202607202026-07-20dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupi600l50zfv8vtbpouc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw85,500원85,800원80,900원84,700원1,094,065
cmrufagkw00mp0zfv6399p1xkstock051910:202607202026-07-20dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagkr00mo0zfv3exlbhiv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw259,500원262,500원250,000원253,000원250,470
cmrszuoq000gq0zfv542ejg11stock028260:202607202026-07-20dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuopw00gp0zfvvlty83wt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw324,500원338,500원313,500원317,500원671,006
cmrszup6x00iy0zfvosyuk0nhstock003550:202607202026-07-20dayperiod2026-07-20 18:00:042026-07-20 18:00:05cmrszup6t00ix0zfvcnkpgehz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw98,000원98,100원94,600원95,000원268,560
cmrszumt6004i0zfv1vw5wu5pstock035420:202607202026-07-20dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumt1004h0zfv880msrds1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw186,700원188,400원183,300원185,900원630,080
cmrszumab00160zfvw4hznn8mstock000660:202607202026-07-20dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszuma500150zfvnijawu551
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw1,745,000원1,892,000원1,735,000원1,764,000원5,854,187
cmrszumzp005m0zfvemqpaqhustock035720:202607202026-07-20dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszumzf005l0zfvsyb2vrlx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw35,600원36,200원34,350원35,050원1,867,181
cmrszuoxs00hu0zfvnkc2vc96stock034730:202607202026-07-20dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoxj00ht0zfv31ywtok61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw560,000원600,000원546,000원579,000원222,685
cmrvuqciw000g0zivycn358chstock006400:202607212026-07-21dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcir000f0zivyzqbm1ec1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw402,000원418,000원392,500원416,500원343,674
cmrvuqct600240zivosdiiff0stock012330:202607212026-07-21dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqct100230zivtdj479rl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw466,000원485,000원456,000원479,500원324,162
cmrufah5l00pl0zfvw8m4vtg8stock030200:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah5g00pk0zfvedqo3e2i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw52,900원53,800원52,400원52,700원274,508
cmrufagwl00o90zfv6c5bkwp9stock028260:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagwh00o80zfv9wd6l7hg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw316,000원347,500원307,500원343,500원632,034
cmrxa67f1001c0zgim4nuhtrjstock017670:202607212026-07-21dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67ep001b0zgimhka06qh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw83,900원86,100원81,000원85,100원853,354
cmrufagrs00nt0zfvcr0cx81gstock068270:202607212026-07-21dayperiod2026-07-21 18:00:002026-07-21 18:00:01cmrufagrn00ns0zfv9krmin411
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw171,400원175,000원168,200원171,600원456,178
cmrufagkl00mn0zfvm3lpnprlstock051910:202607212026-07-21dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagkf00mm0zfv1de1o8nz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw251,000원255,500원243,000원250,500원261,524
cmrufagu800o10zfvebnmmaccstock055550:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagu300o00zfvdmjdqkp31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw97,400원105,500원97,300원104,700원1,089,858
cmrufagsg00nv0zfvgzxjrxf3stock005490:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufags900nu0zfvrf4mk1vv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw298,500원303,000원293,000원303,000원254,065
cmrufagt200nx0zfvd86h400xstock000270:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagsv00nw0zfv2g16o75f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw139,500원144,900원137,300원144,600원870,748
cmrufagw100o70zfv34fv6z23stock096770:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagvu00o60zfvlo4pgp7s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw115,900원118,800원112,300원116,300원478,237
cmrufaghj00md0zfveyst2szxstock000660:202607212026-07-21dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufaghc00mc0zfviygvzbkx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw1,775,000원1,889,000원1,732,000원1,836,000원4,593,781
cmrufagxr00od0zfvdzuhomlestock003550:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagxm00oc0zfv6v88aeil1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw92,100원98,000원92,100원97,300원216,162
cmrufagiq00mh0zfvcqrr1fosstock066570:202607212026-07-21dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagik00mg0zfv7rfr2j2n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw166,500원174,600원162,800원173,200원1,151,424
cmrufagyb00of0zfv9ytvt5yfstock015760:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagy700oe0zfv73rmlii91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw32,550원34,300원32,000원33,700원1,327,594
cmrufagx600ob0zfvd1snrgwnstock034730:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagx100oa0zfvid2vklbi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw576,000원607,000원564,000원596,000원172,472
cmrufagjx00ml0zfvo2ddhc4ustock035720:202607212026-07-21dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagjr00mk0zfv6uqo5yu71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw34,900원35,900원34,250원35,300원1,323,530
cmrufagjb00mj0zfv0wnx7xndstock035420:202607212026-07-21dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagj700mi0zfvo2r4axij1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw189,000원196,500원185,700원193,000원876,385
cmrufagut00o30zfvseyxe1glstock207940:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagun00o20zfvdrfmwojn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw1,367,000원1,415,000원1,346,000원1,395,000원51,667
cmrufagi400mf0zfvhba9yiblstock005380:202607212026-07-21dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufaghy00me0zfv0ackjuaf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw393,000원404,000원381,000원399,000원992,209
cmrufagve00o50zfv32hgbdu4stock373220:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagv800o40zfvhlhg04jj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw315,500원324,000원312,000원317,000원222,065
cmrufaggw00mb0zfvtcy9l39istock005930:202607212026-07-21dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufaggo00ma0zfvl5ox1l0w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw247,000원263,500원243,000원259,000원20,358,404
cmrufagtn00nz0zfvgz41h453stock105560:202607212026-07-21dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagti00ny0zfvnrhhg7bj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw166,700원174,500원164,100원174,000원1,017,349
cmrxa67ed001a0zgiohlzm9vystock017670:202607222026-07-22dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67e700190zgig7fxlc5y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw86,600원96,000원86,600원94,100원1,720,147
cmrxa67ca00120zgicxx59384stock003550:202607222026-07-22dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67c500110zgizzvgygu81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw100,300원103,700원98,400원99,100원180,033
cmrvuqcim000e0zivyz7n35fdstock006400:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcih000d0ziv7wttzs421
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw429,000원439,500원418,500원419,000원321,001
cmrvuqcg700060zivwcswlirqstock005380:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcg100050zivakcajpqy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw413,500원433,000원411,500원418,000원799,854
cmrvuqces00020zivy3l42b4vstock005930:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqceg00010ziveuh3ox2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw276,000원276,000원260,000원260,500원21,249,029
cmrvuqcfh00040ziviyeryx5zstock000660:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcfb00030ziv8y8ty6971
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw1,977,000원2,006,000원1,830,000원1,830,000원4,762,602
cmrvuqcot001m0zivz90xpfs4stock051910:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcoo001l0ziv8guok81g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw257,500원266,000원250,500원252,000원137,770
cmrvuqcsd00200zivif30jfl8stock373220:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcs8001z0ziv5oc0a7401
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw324,000원333,500원321,000원321,000원217,211
cmrvuqcsw00220zivzw8x112lstock012330:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcsr00210zivb8hgjpcd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw505,000원541,000원501,000원513,000원528,881
cmrvuqcqu001u0zivjeut0chmstock105560:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcqq001t0zivf2ok6g7r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw177,700원179,800원174,200원175,100원848,625
cmrvuqcto00260zivfsklzej9stock096770:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqctj00250zivfzd8c9d31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw117,900원124,400원117,500원118,400원793,350
cmrvuqci2000c0zivamrz5pc6stock035720:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqchx000b0zivafajfzkv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw35,750원36,650원35,400원35,500원1,748,821
cmrvuqcv7002c0zivpwr9zvn0stock015760:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcv3002b0zivvr5hpwjw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw34,100원34,900원33,700원33,900원1,396,038
cmrvuqcvq002e0zivifjbabaxstock030200:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcvl002d0ziv746b5zba1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw53,000원53,700원52,300원52,300원403,170
cmrvuqcuq002a0zivml3gdmyvstock034730:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcul00290zivxs336cod1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw628,000원664,000원621,000원624,000원200,588
cmrvuqcu800280ziv1he4462mstock028260:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcu300270zivha91eo821
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw359,000원373,000원351,500원354,000원546,693
cmrvuqcpc001o0zivf1uyfywistock068270:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcp8001n0zivpriarp4s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw172,800원177,300원170,000원170,100원379,360
55,598건 중 451–500← 이전10 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬