Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

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

기술 정보 숨기기
ID수집원원본 키발생일시적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmrszumy9005g0zfv35n7aqj1stock035420:202606242026-06-24 09:00:002026-07-20 18:00:02cmrszumy4005f0zfvgld079p41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw203,000원204,000원195,900원199,400원1,455,973
cmrszung6008s0zfv0p2g75krstock005490:202606242026-06-24 09:00:002026-07-20 18:00:02cmrszung1008r0zfvo7m5esyy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw322,000원334,000원316,500원331,500원418,516
cmrszuo4500d80zfvf7cam0erstock207940:202606242026-06-24 09:00:002026-07-20 18:00:03cmrszuo4000d70zfvsy4buugu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw1,290,000원1,396,000원1,258,000원1,385,000원95,518
cmrszuop500gk0zfvihs7z9oestock096770:202606242026-06-24 09:00:002026-07-20 18:00:04cmrszuop000gj0zfv6izg2dlw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw93,500원99,900원91,600원98,400원446,198
cmrszupbc00jw0zfvt0znvlc8stock003550:202606242026-06-24 09:00:002026-07-20 18:00:05cmrszupb800jv0zfvc5pluq211
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw99,800원101,000원96,600원99,200원399,690
cmrszumsc004c0zfvm7g172p1stock066570:202606242026-06-24 09:00:002026-07-20 18:00:01cmrszums8004b0zfvwg6dk9l01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw202,500원209,500원198,200원204,500원1,449,985
cmrszumf500240zfvhnqfeuyvstock000660:202606242026-06-24 09:00:002026-07-20 18:00:01cmrszumf100230zfv3ix6fr8i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw2,598,000원2,703,000원2,453,000원2,580,000원7,487,916
cmrufah4o00pf0zfv9uz6fodnstock015760:202606242026-06-24 09:00:002026-07-21 18:00:01cmrufah4i00pe0zfv4rv4beqz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw36,650원38,500원36,100원36,750원2,599,564
cmrszunav007o0zfvnrzfzxk2stock068270:202606242026-06-24 09:00:002026-07-20 18:00:02cmrszunar007n0zfv3qs7ldci1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw160,500원175,500원159,200원172,700원824,946
cmrszum9e00100zfvip2xf6gestock005930:202606242026-06-24 09:00:002026-07-20 18:00:01cmrszum99000z0zfveiz4v0i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw314,000원341,000원314,000원340,500원47,809,959
cmrszuphc00l00zfvjah15i7gstock030200:202606242026-06-24 09:00:002026-07-20 18:00:05cmrszuph700kz0zfvbknpij4q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw52,900원53,000원50,700원51,700원391,513
cmrszup6600is0zfv4pqbgugpstock034730:202606242026-06-24 09:00:002026-07-20 18:00:04cmrszup6100ir0zfvn6m5pa7i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw713,000원740,000원691,000원712,000원298,472
cmrszunmi009w0zfv5ase1m5nstock000270:202606242026-06-24 09:00:002026-07-20 18:00:02cmrszunmd009v0zfvc2daloeu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw139,300원141,400원136,300원138,900원1,133,812
cmrszun4p006k0zfvzc0bzpmustock035720:202606242026-06-24 09:00:002026-07-20 18:00:02cmrszun4k006j0zfv3f16u6bf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw34,100원34,600원33,500원34,000원1,655,613
cmrszuobj00ec0zfv8lyop72pstock373220:202606242026-06-24 09:00:002026-07-20 18:00:03cmrszuobf00eb0zfvyu66ho2k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw364,500원368,500원354,000원365,500원353,220
cmrufagqt00nn0zfvud8guviastock051910:202606242026-06-24 09:00:002026-07-21 18:00:00cmrufagqo00nm0zfvewlqbwg51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw292,500원299,500원286,000원297,500원285,310
cmrszunse00ay0zfvwe2eqx7nstock105560:202606252026-06-25 09:00:002026-07-20 18:00:03cmrszuns900ax0zfvrp6tqvr01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw153,900원156,400원151,400원151,900원1,076,476
cmrszupmn00m20zfvad2btb6bstock017670:202606252026-06-25 09:00:002026-07-20 18:00:05cmrszupmi00m10zfv96ukc7gt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw91,700원92,000원90,000원91,400원752,498
cmrszumkh00360zfvhwzulrjsstock005380:202606252026-06-25 09:00:002026-07-20 18:00:01cmrszumkd00350zfvgw4pue681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw520,000원524,000원501,000원503,000원1,084,499
cmrszup5w00iq0zfvhjomd5o6stock034730:202606252026-06-25 09:00:002026-07-20 18:00:04cmrszup5s00ip0zfvtx84czbx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw772,000원883,000원772,000원858,000원852,369
cmrszuoi200fe0zfvkhk1jhk9stock012330:202606252026-06-25 09:00:002026-07-20 18:00:04cmrszuohy00fd0zfv53hskp6g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw529,000원533,000원508,000원513,000원406,638
cmrszun4e006i0zfv8ij7p9y0stock035720:202606252026-06-25 09:00:002026-07-20 18:00:02cmrszun49006h0zfv4o8bh0pr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw34,450원35,800원34,200원34,250원1,678,291
cmrszumxz005e0zfv5zgtwx89stock035420:202606252026-06-25 09:00:002026-07-20 18:00:02cmrszumxv005d0zfvqzos4zkj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw202,500원208,000원199,500원199,700원1,024,898
cmrszunyg00c20zfvlf2w3nv9stock055550:202606252026-06-25 09:00:002026-07-20 18:00:03cmrszunyb00c10zfvxe2c4sq61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw97,600원97,600원94,000원94,500원1,010,303
cmrszunam007m0zfvo2sai2xrstock068270:202606252026-06-25 09:00:002026-07-20 18:00:02cmrszunah007l0zfv0t4chrv61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw171,000원180,300원170,600원173,100원631,651
cmrszuph100ky0zfv3karqy9kstock030200:202606252026-06-25 09:00:002026-07-20 18:00:05cmrszupgw00kx0zfv3fno85ye1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw51,800원53,800원51,800원52,000원293,806
cmrszunm8009u0zfvkxptvtaystock000270:202606252026-06-25 09:00:002026-07-20 18:00:02cmrszunm3009t0zfve256njp81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw142,000원144,200원138,300원139,500원1,040,861
cmrszuo3v00d60zfvq46gqgc2stock207940:202606252026-06-25 09:00:002026-07-20 18:00:03cmrszuo3q00d50zfvg8po8ycg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw1,383,000원1,428,000원1,361,000원1,386,000원76,241
cmrszuoot00gi0zfvqw1gckavstock096770:202606252026-06-25 09:00:002026-07-20 18:00:04cmrszuooo00gh0zfvmy1dgbqg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw98,700원101,000원94,400원94,400원381,164
cmrszunfv008q0zfvmjgyuxd0stock005490:202606252026-06-25 09:00:002026-07-20 18:00:02cmrszunfq008p0zfv4sr6ucnv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw332,000원334,500원322,000원323,000원359,066
cmrszums2004a0zfvxz3umkf3stock066570:202606252026-06-25 09:00:002026-07-20 18:00:01cmrszumry00490zfv3mq5x1sb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw210,000원210,500원200,500원203,000원1,063,971
cmrszuoba00ea0zfvh4uqswrvstock373220:202606252026-06-25 09:00:002026-07-20 18:00:03cmrszuob600e90zfv0a289luw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw371,000원374,000원352,000원352,000원448,999
cmrszumev00220zfvh9pv24pbstock000660:202606252026-06-25 09:00:002026-07-20 18:00:01cmrszumeq00210zfvmxoyzyon1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw2,865,000원2,987,000원2,749,000원2,917,000원6,790,853
cmrufah4c00pd0zfvukxyrl1lstock015760:202606252026-06-25 09:00:002026-07-21 18:00:01cmrufah4600pc0zfv74loogop1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw37,900원39,350원37,550원38,800원2,364,807
cmrszuovi00hm0zfvw4u0yukkstock028260:202606252026-06-25 09:00:002026-07-20 18:00:04cmrszuov900hl0zfvs8ettvj31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw532,000원563,000원519,000원519,000원1,056,966
cmrszum94000y0zfvxl4y5zbxstock005930:202606252026-06-25 09:00:002026-07-20 18:00:01cmrszum8z000x0zfvj56efrob1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw359,500원362,500원352,000원358,500원36,157,158
cmrufagqh00nl0zfvsngip97zstock051910:202606252026-06-25 09:00:002026-07-21 18:00:00cmrufagqc00nk0zfv5hv5nli11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw300,500원305,500원285,000원285,500원225,142
cmrszupb300ju0zfvg41b5bwtstock003550:202606252026-06-25 09:00:002026-07-20 18:00:05cmrszupaz00jt0zfvfzxuun8s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-06-25 09:00:00raw100,600원102,700원98,100원99,400원434,984
cmrszun43006g0zfvjketg8t0stock035720:202606262026-06-26 09:00:002026-07-20 18:00:02cmrszun3z006f0zfvidz32wik1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw34,550원34,600원32,250원33,150원1,776,988
cmrszumk700340zfv2csuehh8stock005380:202606262026-06-26 09:00:002026-07-20 18:00:01cmrszumk300330zfvda8hp48h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw496,500원502,000원460,500원480,500원1,567,612
cmrszup5n00io0zfv7j54cv18stock034730:202606262026-06-26 09:00:002026-07-20 18:00:04cmrszup5j00in0zfv58hul9r41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw868,000원880,000원794,000원815,000원614,504
cmrszumxp005c0zfvd4henbzostock035420:202606262026-06-26 09:00:002026-07-20 18:00:02cmrszumxl005b0zfvzl5brtkw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw200,500원201,000원190,300원196,400원1,473,699
cmrszupmd00m00zfvgx01avadstock017670:202606262026-06-26 09:00:002026-07-20 18:00:05cmrszupm800lz0zfvhnflg3l41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw93,800원93,900원87,200원90,600원1,179,413
cmrszupgp00kw0zfvk05mq51mstock030200:202606262026-06-26 09:00:002026-07-20 18:00:05cmrszupgk00kv0zfvm7c2atar1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw52,500원52,700원51,000원52,200원303,739
cmrszunly009s0zfvqpt3hes0stock000270:202606262026-06-26 09:00:002026-07-20 18:00:02cmrszunlt009r0zfv24oqlbev1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw138,200원139,000원130,000원135,300원1,133,840
cmrszuouw00hk0zfvlaahedb1stock028260:202606262026-06-26 09:00:002026-07-20 18:00:04cmrszuoun00hj0zfvsnlfc5j01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw524,000원530,000원475,500원494,500원775,707
cmrszuo3k00d40zfvfarjpjcestock207940:202606262026-06-26 09:00:002026-07-20 18:00:03cmrszuo3f00d30zfv5zgnced21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw1,401,000원1,402,000원1,309,000원1,343,000원53,490
cmrszunac007k0zfvozx84pnbstock068270:202606262026-06-26 09:00:002026-07-20 18:00:02cmrszuna8007j0zfv2v18g6sw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw173,700원173,800원161,100원165,900원596,116
cmrszumrt00480zfvv1cy1ocjstock066570:202606262026-06-26 09:00:002026-07-20 18:00:01cmrszumrp00470zfv97xo7m2v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw198,100원201,000원183,900원195,900원2,018,400
cmrszuoht00fc0zfvvrcp47ejstock012330:202606262026-06-26 09:00:002026-07-20 18:00:04cmrszuohp00fb0zfvyl8r3q5w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw501,000원510,000원463,000원486,500원494,414
460건 중 51–100← 이전2 / 10 쪽다음 →

market_bars · 컬럼 17개 · tsStart asc 정렬