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
cmrufagp900nf0zfvxlkkm0qpstock051910:202606302026-06-30 09:00:002026-07-21 18:00:00cmrufagp400ne0zfv6804e53z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw301,000원303,500원278,500원280,000원409,549
cmrszumdy001w0zfv8h0l99bbstock000660:202606302026-06-30 09:00:002026-07-20 18:00:01cmrszumdu001v0zfv0u5mzxyy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw2,608,000원2,742,000원2,541,000원2,650,000원5,109,213
cmrszun9u007g0zfvl9s107e2stock068270:202606302026-06-30 09:00:002026-07-20 18:00:02cmrszun9q007f0zfvh828nv1y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw177,500원180,200원173,100원173,300원565,686
cmrufah3c00p70zfvnw52849ystock015760:202606302026-06-30 09:00:002026-07-21 18:00:01cmrufah3700p60zfvv3gp6bgh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw38,600원38,800원37,000원37,000원1,990,630
cmrszuo2q00cy0zfvy9gvy0pdstock207940:202607012026-07-01 09:00:002026-07-20 18:00:03cmrszuo2m00cx0zfv31gsik4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw1,419,000원1,419,000원1,352,000원1,396,000원39,712
cmrszup4p00ii0zfvrsvygsxwstock034730:202607012026-07-01 09:00:002026-07-20 18:00:04cmrszup4h00ih0zfvdejgf0781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw842,000원854,000원732,000원763,000원408,059
cmrszun39006a0zfv8h9w52k1stock035720:202607012026-07-01 09:00:002026-07-20 18:00:02cmrszun3400690zfvipysqmet1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw35,350원36,100원34,400원34,800원1,541,412
cmrszuplk00lu0zfv9mou51sfstock017670:202607012026-07-01 09:00:002026-07-20 18:00:05cmrszuplg00lt0zfvar226ea61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw89,600원89,600원85,700원88,600원785,469
cmrszumje002y0zfv7y3hebudstock005380:202607012026-07-01 09:00:002026-07-20 18:00:01cmrszumj9002x0zfv73h0gekk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw502,000원514,000원474,500원487,500원848,321
cmrszum7x000q0zfvwefotqnlstock005930:202607012026-07-01 09:00:002026-07-20 18:00:01cmrszum7s000p0zfvq7fhqi591
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw334,500원339,000원311,500원314,500원24,968,382
cmrszupa300jm0zfvwne27r78stock003550:202607012026-07-01 09:00:002026-07-20 18:00:05cmrszup9z00jl0zfvcnu4x8ti1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw98,600원98,600원93,700원96,600원440,694
cmrszunrb00aq0zfvl4x7fc9istock105560:202607012026-07-01 09:00:002026-07-20 18:00:03cmrszunr700ap0zfvnv0qwqut1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw159,600원162,500원154,600원158,500원1,193,889
cmrszumwu00560zfvj9ukt1fzstock035420:202607012026-07-01 09:00:002026-07-20 18:00:02cmrszumwo00550zfv14cp2d0r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw201,000원203,500원192,700원197,400원1,015,743
cmrszunx400bu0zfvbh4lo6p8stock055550:202607012026-07-01 09:00:002026-07-20 18:00:03cmrszunwz00bt0zfvp8e074dd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw98,400원98,800원94,500원96,400원790,055
cmrszuoh100f60zfvgrzf9fwxstock012330:202607012026-07-01 09:00:002026-07-20 18:00:04cmrszuogx00f50zfv05d8aads1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw507,000원524,000원480,500원494,000원306,223
cmrszuoa800e20zfvicuzq49ustock373220:202607012026-07-01 09:00:002026-07-20 18:00:03cmrszuoa300e10zfvl3quc13l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw366,500원366,500원345,000원348,000원395,443
cmrszuonk00ga0zfvidv48jeqstock096770:202607012026-07-01 09:00:002026-07-20 18:00:04cmrszuone00g90zfvh3gfp8wu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw97,700원99,000원93,000원98,000원363,139
cmrufah2y00p50zfv3dwuc6z2stock015760:202607012026-07-01 09:00:002026-07-21 18:00:01cmrufah2t00p40zfvlwnlj0f41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw37,750원38,550원37,050원37,600원1,485,344
cmrszunet008i0zfvfl523rafstock005490:202607012026-07-01 09:00:002026-07-20 18:00:02cmrszunep008h0zfvn2csqvbb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw325,000원326,000원309,000원315,000원264,203
cmrszupfr00kq0zfv8rebizgfstock030200:202607012026-07-01 09:00:002026-07-20 18:00:05cmrszupfm00kp0zfv6a491mkj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw53,800원54,300원52,900원53,700원255,391
cmrszuotv00he0zfvkjqykixastock028260:202607012026-07-01 09:00:002026-07-20 18:00:04cmrszuotr00hd0zfvh2y54m401
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw478,500원479,000원421,000원434,000원870,586
cmrszunl5009m0zfvuuvp2pobstock000270:202607012026-07-01 09:00:002026-07-20 18:00:02cmrszunl1009l0zfvq30mjwu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw140,500원144,200원137,700원141,500원790,999
cmrszumqz00420zfv54no9k52stock066570:202607012026-07-01 09:00:002026-07-20 18:00:01cmrszumqv00410zfvh7qowz4h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw202,500원202,500원190,200원193,300원1,449,121
cmrufagox00nd0zfv7nclkklkstock051910:202607012026-07-01 09:00:002026-07-21 18:00:00cmrufagos00nc0zfve4l35eci1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw283,500원286,000원274,500원280,000원258,564
cmrszun9k007e0zfvjgwxujxkstock068270:202607012026-07-01 09:00:002026-07-20 18:00:02cmrszun9g007d0zfvzyyrnvwk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw178,400원180,000원171,800원174,500원473,079
cmrszumdo001u0zfvbeduebvustock000660:202607012026-07-01 09:00:002026-07-20 18:00:01cmrszumdk001t0zfvzq6yzckm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw2,665,000원2,723,000원2,502,000원2,560,000원4,277,276
cmrszup4500ig0zfv5i99v1ppstock034730:202607022026-07-02 09:00:002026-07-20 18:00:04cmrszup3w00if0zfv7wkve1hr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw713,000원715,000원670,000원683,000원368,327
cmrszuo2h00cw0zfvh6dhcda0stock207940:202607022026-07-02 09:00:002026-07-20 18:00:03cmrszuo2d00cv0zfv0c8ru2rp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw1,397,000원1,450,000원1,353,000원1,406,000원65,143
cmrszun2z00680zfvkwmodmtystock035720:202607022026-07-02 09:00:002026-07-20 18:00:02cmrszun2v00670zfv0wvw2r3p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw34,800원36,350원33,800원35,250원2,227,923
cmrszumj4002w0zfvilaxyx4jstock005380:202607022026-07-02 09:00:002026-07-20 18:00:01cmrszumiz002v0zfv03bkeidg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw474,000원501,000원457,000원482,000원1,252,976
cmrszunr200ao0zfvbusx71ttstock105560:202607022026-07-02 09:00:002026-07-20 18:00:03cmrszunqy00an0zfvxwpofszn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw161,700원173,800원158,700원165,000원2,309,641
cmrszum7m000o0zfv7flhnd4bstock005930:202607022026-07-02 09:00:002026-07-20 18:00:01cmrszum7i000n0zfvw0vmh6zw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw290,000원304,000원281,500원286,000원38,905,074
cmrszuplb00ls0zfv1kil3fo7stock017670:202607022026-07-02 09:00:002026-07-20 18:00:05cmrszupl700lr0zfv5v0z7zta1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw86,000원88,500원85,200원87,400원838,511
cmrszumwj00540zfvb0hl1qnkstock035420:202607022026-07-02 09:00:002026-07-20 18:00:02cmrszumwe00530zfvtd5o8xf81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw195,700원204,500원191,000원199,900원1,162,498
cmrufah2m00p30zfvnko22gwystock015760:202607022026-07-02 09:00:002026-07-21 18:00:01cmrufah2f00p20zfvwg5ai38v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw37,350원39,350원36,500원38,150원2,653,423
cmrszunkw009k0zfv73rp9nf0stock000270:202607022026-07-02 09:00:002026-07-20 18:00:02cmrszunks009j0zfv1eo784hl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw142,900원148,700원137,600원145,200원1,317,643
cmrszuon100g80zfvbjnwpg2kstock096770:202607022026-07-02 09:00:002026-07-20 18:00:04cmrszuomr00g70zfvsjdqo8b11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw97,900원98,000원92,200원94,100원390,416
cmrszunws00bs0zfvkjg67vizstock055550:202607022026-07-02 09:00:002026-07-20 18:00:03cmrszunwn00br0zfvlvhpixdq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw95,800원105,000원94,000원102,200원1,842,329
cmrszuogs00f40zfvszgye0chstock012330:202607022026-07-02 09:00:002026-07-20 18:00:04cmrszuogn00f30zfvrgrqqd6f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw483,500원509,000원461,000원492,000원593,458
cmrszunek008g0zfvlb3mo93xstock005490:202607022026-07-02 09:00:002026-07-20 18:00:02cmrszunef008f0zfvvtaz45xc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw311,000원325,000원301,500원317,500원369,482
cmrszupfg00ko0zfvs28vtspcstock030200:202607022026-07-02 09:00:002026-07-20 18:00:05cmrszupfb00kn0zfvt4p7au7v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw53,700원54,600원52,600원54,300원323,394
cmrszumqp00400zfvq3b0cc6fstock066570:202607022026-07-02 09:00:002026-07-20 18:00:01cmrszumqi003z0zfvht3h3yjv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw185,000원198,600원182,100원192,300원2,074,211
cmrszup9t00jk0zfvse1zlqwsstock003550:202607022026-07-02 09:00:002026-07-20 18:00:05cmrszup9p00jj0zfvt0squcyy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw94,400원101,400원93,200원99,000원476,873
cmrufagom00nb0zfvh77391zvstock051910:202607022026-07-02 09:00:002026-07-21 18:00:00cmrufagog00na0zfvyrxhwntb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw277,000원289,000원267,500원281,500원192,139
cmrszun9b007c0zfvm64pgqzqstock068270:202607022026-07-02 09:00:002026-07-20 18:00:02cmrszun96007b0zfv8jzz9udl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw174,600원183,200원169,000원176,600원712,765
cmrszuotm00hc0zfv7rf3ayx6stock028260:202607022026-07-02 09:00:002026-07-20 18:00:04cmrszuoth00hb0zfvgrul8rwa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw409,500원424,500원397,000원406,500원748,737
cmrszumde001s0zfviw9knbm8stock000660:202607022026-07-02 09:00:002026-07-20 18:00:01cmrszumda001r0zfv6w8bkab21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw2,351,000원2,448,000원2,187,000원2,187,000원7,685,914
cmrszuo9y00e00zfvpidbijngstock373220:202607022026-07-02 09:00:002026-07-20 18:00:03cmrszuo9u00dz0zfvlo9dr1rh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw348,500원363,500원339,000원354,000원358,138
cmrszumd5001q0zfvzhxacs4istock000660:202607032026-07-03 09:00:002026-07-20 18:00:01cmrszumd0001p0zfveclew5t81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw2,197,000원2,454,000원2,045,000원2,425,000원7,984,914
cmrszun2p00660zfv6e84kb7kstock035720:202607032026-07-03 09:00:002026-07-20 18:00:02cmrszun2l00650zfvyd6j0wes1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw35,950원36,250원33,850원35,500원1,867,705
460건 중 151–200← 이전4 / 10 쪽다음 →

market_bars · 컬럼 17개 · tsStart asc 정렬