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
cmrszumz2005k0zfvvj85jpcfstock035420:202606222026-06-22dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszumyt005j0zfv6whd6rv21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw230,000원231,000원222,000원222,000원866,623
cmrszunn800a00zfvficmaymzstock000270:202606222026-06-22dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunn1009z0zfv1rism1801
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw154,500원155,700원151,100원151,400원735,085
cmrszun5a006o0zfvejnen9kjstock035720:202606222026-06-22dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun55006n0zfvi5ey53i41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw38,250원38,500원36,800원36,800원1,352,403
cmrszupbw00k00zfvzw9plh8mstock003550:202606222026-06-22dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupbr00jz0zfvpthcy75u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw112,500원114,500원108,000원109,900원521,402
cmrszumlc003c0zfvbtxou439stock005380:202606222026-06-22dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszuml7003b0zfv5v6lgon11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw599,000원600,000원581,000원581,000원962,320
cmrufah5a00pj0zfvogrmxk30stock015760:202606222026-06-22dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah5500pi0zfvzoexozxw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw37,850원38,700원37,500원38,000원2,084,988
cmrszunta00b40zfvozh1lit8stock105560:202606222026-06-22dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunt500b30zfvvox86zb51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw158,400원158,600원155,100원157,000원956,909
cmrszunbd007s0zfvq4q5nslfstock068270:202606222026-06-22dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunb9007r0zfv1w0vyg8q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw168,400원169,200원166,300원168,500원503,668
cmrszumfr00280zfvd9s93kjtstock000660:202606222026-06-22dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumfm00270zfveojzm3zv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw2,728,000원2,945,000원2,728,000원2,919,000원5,179,795
cmrszuopr00go0zfvnm8ue8iestock096770:202606222026-06-22dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuopm00gn0zfv3om7vm871
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw102,500원103,100원100,200원100,200원290,760
cmrszupnn00m80zfvglmf9ab1stock017670:202606222026-06-22dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupni00m70zfvoij629fx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw95,100원95,200원92,500원94,200원1,007,364
cmrszungv008w0zfvbvz23rylstock005490:202606222026-06-22dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszungq008v0zfvwkvz9ril1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw356,000원356,500원345,500원346,500원329,691
cmrszuoiv00fk0zfvj7ldy52tstock012330:202606222026-06-22dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoir00fj0zfveqpkk07g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw599,000원600,000원568,000원569,000원438,282
cmrszuoc100eg0zfva8hm18yhstock373220:202606222026-06-22dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuobx00ef0zfvbyz00q7l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw407,500원407,500원385,000원385,500원358,905
cmrszumsw004g0zfv3tgoxxosstock066570:202606222026-06-22dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumsr004f0zfv5hth1alw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw227,000원241,500원221,000원227,500원3,353,936
cmrszuox700hs0zfvmg87getgstock028260:202606222026-06-22dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuowz00hr0zfvpg1xaang1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw501,000원541,000원493,500원520,000원799,994
cmrszunz700c80zfviutk84qfstock055550:202606222026-06-22dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunz300c70zfvemh1sa1r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw100,000원100,400원97,400원97,500원1,096,436
cmrszuown00hq0zfv96p21lebstock028260:202606232026-06-23dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuowe00hp0zfvztdntt8p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw535,000원552,000원455,000원455,000원957,626
cmrszungi008u0zfvwx33phx2stock005490:202606232026-06-23dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszungd008t0zfvqq42f4o31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw345,500원352,000원320,000원322,000원568,511
cmrszuml2003a0zfv846co1j0stock005380:202606232026-06-23dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumkx00390zfvc4mons4n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw582,000원583,000원508,000원511,000원1,868,817
cmrszunyy00c60zfv39d0uqwkstock055550:202606232026-06-23dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunyu00c50zfv9v9xhlxm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw100,400원103,700원96,500원97,700원1,558,595
cmrszup6f00iu0zfvssuu76i6stock034730:202606232026-06-23dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup6b00it0zfv6m4ddj3n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw762,000원830,000원701,000원705,000원756,245
cmrszuphn00l20zfv71mfxz53stock030200:202606232026-06-23dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszuphi00l10zfv2ijiznc81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw52,700원53,100원51,700원52,400원412,290
cmrszun4z006m0zfvqwmcasarstock035720:202606232026-06-23dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun4v006l0zfvuq7px7wx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw36,550원37,100원34,250원34,250원1,929,040
cmrufah4z00ph0zfv6l1oxgkmstock015760:202606232026-06-23dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah4t00pg0zfvsdra2vsd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw38,500원38,650원36,250원36,250원2,230,430
cmrszumsm004e0zfvf9lz2qw2stock066570:202606232026-06-23dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumsh004d0zfvl7nvwb1q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw228,500원229,000원201,000원202,000원1,955,116
cmrszupbm00jy0zfvdaxgld8fstock003550:202606232026-06-23dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupbi00jx0zfv16kc3jsl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw110,200원111,400원98,500원98,600원577,836
cmrszunt000b20zfvfs1ilgj7stock105560:202606232026-06-23dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunsv00b10zfvk3aoyp571
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw157,400원163,800원151,400원153,700원1,749,820
cmrszuopg00gm0zfvmsl5tpd0stock096770:202606232026-06-23dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuopb00gl0zfvdv901e9t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw100,600원102,000원92,500원93,700원585,537
cmrufagr500np0zfv4j5cj552stock051910:202606232026-06-23dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagr000no0zfvwp8r05p41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw326,000원329,500원290,500원291,500원323,294
cmrszuoim00fi0zfvm9nvhpnzstock012330:202606232026-06-23dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoih00fh0zfv65l1tera1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw572,000원572,000원509,000원510,000원655,186
cmrszumyi005i0zfv7oxcn8u0stock035420:202606232026-06-23dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszumye005h0zfvate3361x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw219,000원220,000원201,500원202,500원1,683,494
cmrszumfg00260zfvni6as4mostock000660:202606232026-06-23dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumfb00250zfvv9sfnyi71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw2,898,000원2,943,000원2,536,000원2,555,000원8,050,335
cmrszuo4f00da0zfvtrrhp1sistock207940:202606232026-06-23dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo4a00d90zfvc9esszxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw1,300,000원1,344,000원1,270,000원1,273,000원61,840
cmrszunmu009y0zfvanwjispkstock000270:202606232026-06-23dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunmo009x0zfvoqc8du5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw150,300원151,400원137,300원137,400원1,317,728
cmrszuobs00ee0zfvhvqfo3elstock373220:202606232026-06-23dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuobo00ed0zfvetmse7pi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw387,500원399,500원360,000원362,000원484,181
cmrszunb4007q0zfvnhk0div4stock068270:202606232026-06-23dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunb0007p0zfv6qblpxf41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw167,700원169,900원160,300원160,500원580,032
cmrszupna00m60zfvwc4bj50cstock017670:202606232026-06-23dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupn400m50zfv2ltj0dcm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw97,000원97,200원89,500원89,900원1,251,966
cmrszum9o00120zfvez8xcdbzstock005930:202606232026-06-23dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum9k00110zfvhl01c51m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw347,500원353,000원310,000원310,000원41,266,630
cmrvuqco9001i0ziv7rr3oxf0stock006400:202606232026-06-23dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqco4001h0zivsnxeckt71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-06-23 09:00:00raw534,000원547,000원469,000원469,000원712,421
cmrszum9e00100zfvip2xf6gestock005930:202606242026-06-24dayperiod2026-07-20 18:00:012026-07-20 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
cmrvuqcnz001g0zivmpwficw1stock006400:202606242026-06-24dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcnv001f0zivyxnxegtu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw478,500원495,500원467,500원489,000원580,727
cmrszumf500240zfvhnqfeuyvstock000660:202606242026-06-24dayperiod2026-07-20 18:00:012026-07-20 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
cmrszuop500gk0zfvihs7z9oestock096770:202606242026-06-24dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuop000gj0zfv6izg2dlw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw93,500원99,900원91,600원98,400원446,198
cmrszup6600is0zfv4pqbgugpstock034730:202606242026-06-24dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup6100ir0zfvn6m5pa7i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw713,000원740,000원691,000원712,000원298,472
cmrszuobj00ec0zfv8lyop72pstock373220:202606242026-06-24dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuobf00eb0zfvyu66ho2k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw364,500원368,500원354,000원365,500원353,220
cmrufagqt00nn0zfvud8guviastock051910:202606242026-06-24dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagqo00nm0zfvewlqbwg51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw292,500원299,500원286,000원297,500원285,310
cmrszuow200ho0zfvkopyj9zostock028260:202606242026-06-24dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuovu00hn0zfvymq884gf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw477,000원522,000원470,000원481,500원1,136,130
cmrszupmy00m40zfv70wuux5jstock017670:202606242026-06-24dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupmt00m30zfv3q6j0yfj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-06-24 09:00:00raw89,700원92,700원88,600원91,000원1,054,710
cmrszun4p006k0zfvzc0bzpmustock035720:202606242026-06-24dayperiod2026-07-20 18:00:022026-07-20 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
111,959건 중 2,151–2,200← 이전44 / 2240 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬