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
cms8pozmp002b0zj1v3mi50rbstock017670:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozmk002a0zj1lgsacde81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-07-31 09:00:00raw83,700원84,000원79,800원81,400원1,372,869
cms8pozm800290zj1wt8fmf80stock096770:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozm400280zj1hmxh7wcu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-07-31 09:00:00raw120,400원120,500원104,000원110,500원1,833,201
cms8pozj5001v0zj102ld9yvhstock000270:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozj1001u0zj1r7wuhl7e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-07-31 09:00:00raw126,100원132,300원123,700원131,900원1,427,024
cms8pozie001r0zj17wo7flp2stock005490:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozia001q0zj1ormvkdov1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-07-31 09:00:00raw311,500원317,500원301,000원312,500원428,776
cms8pozhw001p0zj1c271vgm7stock051910:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozhs001o0zj1xr30kbe81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-07-31 09:00:00raw252,500원262,500원241,000원258,000원307,583
cms8pozla00250zj1bgtkxef4stock373220:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozl500240zj1ih7q0cre1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-07-31 09:00:00raw328,500원332,500원309,000원328,000원491,853
cms8pozks00230zj1nduz43i0stock207940:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozko00220zj13k4euunh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-31 09:00:00raw1,526,000원1,537,000원1,455,000원1,485,000원90,690
cms8pozkb00210zj1ozdewbmvstock055550:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozk700200zj13e1v9us31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-07-31 09:00:00raw100,900원101,800원97,500원100,700원1,708,280
cms8pozed001b0zj1xym9nwszstock005930:202607312026-07-31dayperiod2026-07-31 18:00:002026-07-31 18:00:00cms8pozds001a0zj1rw5zyqzo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-07-31 09:00:00raw257,000원267,000원243,000원262,500원57,883,859
cms8pozjt001z0zj1x2sjr6s0stock105560:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozjp001y0zj19c8jxszl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-07-31 09:00:00raw167,500원169,300원161,600원168,500원1,508,057
cms8pozgg001j0zj1yrqy1sr6stock035420:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozgc001i0zj1qqyhsf5g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-07-31 09:00:00raw205,000원212,500원199,600원208,000원1,766,586
cms8pozgy001l0zj14ikrwxl9stock035720:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozgu001k0zj1l924jgy41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-07-31 09:00:00raw37,050원37,600원35,750원37,400원3,027,265
cms8pozhf001n0zj15h1pikswstock006400:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozhb001m0zj17aapvl291
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-07-31 09:00:00raw382,000원399,000원362,000원397,000원675,830
cmsd00ksy000g0zengtvs4btastock068270:202607312026-07-31dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kss000f0zen3ni48s0n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-07-31 09:00:00raw189,200원189,300원183,700원186,700원1,127,709
cmsd00kyg00120zenn4sgw3lvstock030200:202607312026-07-31dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kyb00110zen6f9gouw01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-07-31 09:00:00raw52,800원53,300원51,400원51,900원577,545
cmsd00kxl000y0zenf5bm5p1sstock028260:202607312026-07-31dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kxg000x0zenjc8u7wsa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-07-31 09:00:00raw335,000원357,500원321,000원351,500원1,241,836
cmsfuwa3s001g0zl9tvrayy3fstock015760:202607312026-07-31dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa3n001f0zl9adnx7n9l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-07-31 09:00:00raw34,000원35,150원33,700원34,800원1,777,947
cmsd00krx000c0zen7x52zygestock035720:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00krq000b0zen21e3jd7z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-03 09:00:00raw36,650원37,500원35,900원37,200원1,701,868
cmsd00ksi000e0zenk6pmfdcvstock068270:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00ksa000d0zen2nxpyzbv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-03 09:00:00raw184,100원185,000원180,300원182,200원451,402
cmsefgfch001p0zenrr2zw6d0stock051910:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfcd001o0zenei57n7yo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-03 09:00:00raw253,000원255,500원238,000원247,000원263,827
cmsd00ky600100zen3nrm4jtistock030200:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kxz000z0zen9rhrvayz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-03 09:00:00raw51,400원52,500원51,300원52,200원312,474
cmsd00kp900040zen5be8froustock000660:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kp200030zenvkso8oh81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-03 09:00:00raw1,642,000원1,645,000원1,562,000원1,567,000원5,429,182
cmsfuwa1100140zl9gr2t960rstock096770:202608032026-08-03dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa0w00130zl9cf730cri1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-03 09:00:00raw109,100원109,100원104,200원108,000원573,157
cmsd00krd000a0zen5pc1wcemstock035420:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kr700090zenrmpg81by1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-03 09:00:00raw206,500원208,500원201,500원207,500원662,318
cmsd00kz300140zenx3uap4ugstock017670:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kyx00130zendynzg3m51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-03 09:00:00raw81,100원86,300원79,600원82,000원1,440,486
cmsd00kx8000w0zenctnwuuiwstock028260:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kx2000v0zenrwi9ik721
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-03 09:00:00raw347,000원347,000원322,000원329,000원299,392
cmsd00kq100060zen49ad0vz7stock005380:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kpw00050zenu1spxdqm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-03 09:00:00raw383,000원401,500원376,000원393,000원826,843
cmsd00kqo00080zenv8397etustock066570:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kqj00070zensjbpf4i81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-03 09:00:00raw158,200원161,000원154,100원158,800원754,750
cmsd00kwo000u0zendp78358tstock012330:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kwi000t0zendkc6h9u21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-03 09:00:00raw472,000원502,000원467,500원493,500원328,332
cmsd00kw4000s0zenc175e7vxstock207940:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kw0000r0zens34ywbz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-03 09:00:00raw1,473,000원1,473,000원1,411,000원1,423,000원47,113
cmsd00kv1000o0zen5827y8q9stock105560:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kut000n0zenpfngv9z21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-03 09:00:00raw168,000원170,600원164,600원169,500원921,537
cmsd00kvk000q0zenywr84gqystock055550:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kvg000p0zen17u4w5b81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-03 09:00:00raw99,700원103,200원99,000원102,700원991,006
cmsefgfhi002b0zentgflg9b6stock034730:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfhe002a0zen4ib9q1hm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-03 09:00:00raw540,000원546,000원514,000원523,000원221,163
cmsefgffv00230zenzbtkgq7wstock373220:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgffq00220zenkby4ixoj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-03 09:00:00raw323,500원323,500원310,500원316,000원279,360
cmsd00ktw000k0zenjnzoo2hvstock005490:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00ktp000j0zene60m7gbl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-03 09:00:00raw310,000원311,500원298,000원303,500원294,993
cmsd00kug000m0zen7goj3ypistock000270:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00ku9000l0zenq58uitu01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-03 09:00:00raw127,000원130,400원127,000원129,600원686,065
cmsefgfbs001l0zen3hizgcf8stock006400:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfbo001k0zenr5izya3o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-03 09:00:00raw392,500원397,000원377,500원389,500원318,802
cmsefgfif002h0zentmrkv07estock003550:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfib002g0zenhrm48qem1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-03 09:00:00raw99,900원101,800원97,900원99,700원287,431
cmsd00kol00020zensgi6px6wstock005930:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kny00010zen1kux03rn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-03 09:00:00raw248,000원249,500원238,000원239,500원27,393,580
cmsfuwa3d001e0zl9qkliqinostock015760:202608032026-08-03dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa39001d0zl9nqah1ezl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-03 09:00:00raw34,550원34,950원33,650원34,500원1,146,002
cmsefgf8g00170zengk8cxq7qstock005930:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgf7x00160zenvg3my83b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-04 09:00:00raw244,500원244,500원228,000원240,000원29,246,080
cmsefgfgt00270zen0nrwvk56stock028260:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfgp00260zensej1fuwg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-04 09:00:00raw331,000원332,500원312,000원322,500원484,547
cmsefgfb2001h0zenuh7yie9lstock035720:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfay001g0zenve0mivxq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-04 09:00:00raw37,600원38,000원36,700원37,900원2,279,700
cmsefgfgd00250zenc910m4jlstock012330:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfg900240zenm995y5yn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-04 09:00:00raw490,500원490,500원463,500원481,500원270,991
cmsefgfc8001n0zeno9uogxaqstock051910:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfc4001m0zenkalqyhjk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-04 09:00:00raw249,500원257,500원244,500원256,500원217,286
cmsefgfbj001j0zens0qrd7fzstock006400:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfbe001i0zenr08fszxv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-04 09:00:00raw399,500원419,500원391,500원419,500원401,522
cmsefgfj5002l0zenvx5danqvstock030200:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfj1002k0zenesm72d0o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-04 09:00:00raw51,700원52,600원51,600원52,300원233,152
cmsefgfal001f0zenw2l4vquhstock035420:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfag001e0zendtj9x58t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-04 09:00:00raw219,000원231,500원215,000원226,500원2,278,507
cmsefgfjo002n0zen98ge0tjpstock017670:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfjk002m0zent45n2oek1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-04 09:00:00raw84,900원93,400원84,000원91,400원2,444,130
cmsefgfi6002f0zene34owtekstock003550:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfi2002e0zenopyb1fc21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-04 09:00:00raw98,800원102,200원98,000원102,000원224,190
55,598건 중 651–700← 이전14 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬