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
cmrufagp900nf0zfvxlkkm0qpstock051910:202606302026-06-30dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagp400ne0zfv6804e53z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw301,000원303,500원278,500원280,000원409,549
cmrszuoah00e40zfv2gm1m0d6stock373220:202606302026-06-30dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuoad00e30zfvsdvlji3c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw391,500원392,000원362,000원362,000원672,385
cmrszuo2z00d00zfvms33za6kstock207940:202606302026-06-30dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo2v00cz0zfvrsdfdbwz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw1,449,000원1,459,000원1,380,000원1,391,000원74,245
cmrszumdy001w0zfv8h0l99bbstock000660:202606302026-06-30dayperiod2026-07-20 18:00:012026-07-20 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
cmrszum89000s0zfv2ypb3wj0stock005930:202606302026-06-30dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum85000r0zfvwuolb6el1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw323,500원343,000원321,000원334,000원29,237,216
cmrszum7x000q0zfvwefotqnlstock005930:202607012026-07-01dayperiod2026-07-20 18:00:012026-07-20 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
cmveot1aa03pf10crfcq4dj0zstock-monthly028260:2026072026-07-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1a603pe10crzp6ybqvh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-07-01 09:00:00raw478,500원479,000원262,000원351,500원14,584,747
cmveot4p804b710crrkg53kfmstock-monthly030200:2026072026-07-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4p304b610crwvo1eqbq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2026-07-01 09:00:00raw53,800원58,000원51,400원51,900원10,190,664
cmveot2b703uv10crgwb8kqidstock-monthly034730:2026072026-07-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2b103uu10cr92zyg3ep1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-07-01 09:00:00raw842,000원854,000원450,000원557,000원6,107,008
cmveot5kg04gn10crwcph1passtock-monthly017670:2026072026-07-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5kb04gm10crje29de041
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2026-07-01 09:00:00raw89,600원105,600원76,000원81,400원31,126,355
cmrszuotv00he0zfvkjqykixastock028260:202607012026-07-01dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuotr00hd0zfvh2y54m401
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw478,500원479,000원421,000원434,000원870,586
cmrszuoh100f60zfvgrzf9fwxstock012330:202607012026-07-01dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuogx00f50zfv05d8aads1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw507,000원524,000원480,500원494,000원306,223
cmveossrs023t10cr9ivmuq9astock-monthly006400:2026072026-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossrn023s10cr2ns4ps7n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2026-07-01 09:00:00raw501,000원504,000원341,500원397,000원11,142,968
cmrvuqcmm00160zivo12zwnjwstock006400:202607012026-07-01dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcmh00150zivfdbi24kg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw501,000원504,000원478,000원491,000원431,232
cmveoszs403ej10crreyma6wkstock-monthly012330:2026072026-07-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszrz03ei10cr5itm2cr71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-07-01 09:00:00raw507,000원541,000원420,500원476,000원8,333,725
cmrufah2y00p50zfv3dwuc6z2stock015760:202607012026-07-01dayperiod2026-07-21 18:00:012026-07-21 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
cmveostku029910crno9dgby8stock-monthly051910:2026072026-07-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostkq029810crfoey9d7n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2026-07-01 09:00:00raw283,500원289,000원224,000원258,000원4,824,844
cmrszuonk00ga0zfvidv48jeqstock096770:202607012026-07-01dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuone00g90zfvh3gfp8wu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw97,700원99,000원93,000원98,000원363,139
cmveospl401i110cr2decbxc2stock-monthly005380:2026072026-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospkz01i010cr5rf2iq2z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-07-01 09:00:00raw502,000원514,000원338,500원388,000원21,013,101
cmrszupa300jm0zfvwne27r78stock003550:202607012026-07-01dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup9z00jl0zfvcnu4x8ti1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw98,600원98,600원93,700원96,600원440,694
cmveosue102ep10cr0mfzm14ustock-monthly068270:2026072026-07-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosudx02eo10cr5mqlwhnr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2026-07-01 09:00:00raw178,400원191,700원168,200원186,700원16,363,935
cmrszup4p00ii0zfvrsvygsxwstock034730:202607012026-07-01dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup4h00ih0zfvdejgf0781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw842,000원854,000원732,000원763,000원408,059
cmveot0j003jz10criy6h6euastock-monthly096770:2026072026-07-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0iv03jy10cror2afuah1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2026-07-01 09:00:00raw97,700원135,800원91,000원110,500원18,745,528
cmveosqcb01nh10crw4zbhahsstock-monthly066570:2026072026-07-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqc601ng10crltmzani81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2026-07-01 09:00:00raw202,500원208,500원141,900원162,100원34,815,232
cmveosv8b02k510cry8ywox06stock-monthly005490:2026072026-07-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv8602k410cr47twynpf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-07-01 09:00:00raw325,000원326,000원275,000원312,500원7,110,119
cmveoso0i017510crq35yc4zrstock-monthly005930:2026072026-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso0d017410crf6xjt7771
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-07-01 09:00:00raw334,500원339,000원189,200원262,500원706,184,719
cmrszumdo001u0zfvbeduebvustock000660:202607012026-07-01dayperiod2026-07-20 18:00:012026-07-20 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
cmrszun9k007e0zfvjgwxujxkstock068270:202607012026-07-01dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun9g007d0zfvzyyrnvwk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw178,400원180,000원171,800원174,500원473,079
cmveosw1y02pl10crlp5ygzc9stock-monthly000270:2026072026-07-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw1t02pk10cr60kcxa5a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2026-07-01 09:00:00raw140,500원162,900원114,700원131,900원25,614,697
cmrszupfr00kq0zfv8rebizgfstock030200:202607012026-07-01dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupfm00kp0zfv6a491mkj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw53,800원54,300원52,900원53,700원255,391
cmrszun39006a0zfv8h9w52k1stock035720:202607012026-07-01dayperiod2026-07-20 18:00:022026-07-20 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
cmrszuplk00lu0zfv9mou51sfstock017670:202607012026-07-01dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszuplg00lt0zfvar226ea61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw89,600원89,600원85,700원88,600원785,469
cmrszunet008i0zfvfl523rafstock005490:202607012026-07-01dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunep008h0zfvn2csqvbb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw325,000원326,000원309,000원315,000원264,203
cmveoswuu02v110cr0vi9v7ckstock-monthly105560:2026072026-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswup02v010crf8vmf8tw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2026-07-01 09:00:00raw159,600원194,500원154,600원168,500원34,954,927
cmrszunl5009m0zfvuuvp2pobstock000270:202607012026-07-01dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunl1009l0zfvq30mjwu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw140,500원144,200원137,700원141,500원790,999
cmveosxmw030h10crnyfg3h5jstock-monthly055550:2026072026-07-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxmr030g10crg90hx1wt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2026-07-01 09:00:00raw98,400원113,300원94,000원100,700원31,210,464
cmrszumqz00420zfv54no9k52stock066570:202607012026-07-01dayperiod2026-07-20 18:00:012026-07-20 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
cmrszunx400bu0zfvbh4lo6p8stock055550:202607012026-07-01dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunwz00bt0zfvp8e074dd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw98,400원98,800원94,500원96,400원790,055
cmveosotb01cl10cr2osxw2atstock-monthly000660:2026072026-07-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosot601ck10crqifgj59p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2026-07-01 09:00:00raw2,665,000원2,723,000원1,246,000원1,718,000원147,738,451
cmrszunrb00aq0zfvl4x7fc9istock105560:202607012026-07-01dayperiod2026-07-20 18:00:032026-07-20 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
cmveosyi3035x10crqsdegi59stock-monthly207940:2026072026-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyhz035w10cruqfjfj371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-07-01 09:00:00raw1,419,000원1,575,000원1,304,000원1,485,000원1,462,311
cmveot34p040b10crsf84wcw0stock-monthly003550:2026072026-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot34k040a10crqccdifuy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2026-07-01 09:00:00raw98,600원107,900원88,100원101,100원8,188,492
cmveosr3d01sx10crc5b5zt0vstock-monthly035420:2026072026-07-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr3801sw10crdc6bmhnl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2026-07-01 09:00:00raw201,000원234,500원181,100원208,000원26,964,748
cmveoszci03bd10crct80spcjstock-monthly373220:2026072026-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszcd03bc10croqq97x341
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2026-07-01 09:00:00raw366,500원366,500원290,500원328,000원7,653,885
cmrszuo2q00cy0zfvy9gvy0pdstock207940:202607012026-07-01dayperiod2026-07-20 18:00:032026-07-20 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
cmrszuoa800e20zfvicuzq49ustock373220:202607012026-07-01dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuoa300e10zfvl3quc13l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw366,500원366,500원345,000원348,000원395,443
cmveosrwt01yd10cr59gng7mastock-monthly035720:2026072026-07-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrwo01yc10crd9gi0ujd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2026-07-01 09:00:00raw35,350원37,900원33,400원37,400원46,514,057
cmrszumwu00560zfvj9ukt1fzstock035420:202607012026-07-01dayperiod2026-07-20 18:00:022026-07-20 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
cmrufagox00nd0zfv7nclkklkstock051910:202607012026-07-01dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagos00nc0zfve4l35eci1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-01 09:00:00raw283,500원286,000원274,500원280,000원258,564
cmveot3w4045r10crk090shgpstock-monthly015760:2026072026-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3vz045q10cr7l6z8yuo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2026-07-01 09:00:00raw37,750원39,500원32,000원34,800원38,423,342
112,674건 중 2,301–2,350← 이전47 / 2254 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬