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
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
cmrszunws00bs0zfvkjg67vizstock055550:202607022026-07-02dayperiod2026-07-20 18:00:032026-07-20 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
cmrszumj4002w0zfvilaxyx4jstock005380:202607022026-07-02dayperiod2026-07-20 18:00:012026-07-20 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
cmrszun2z00680zfvkwmodmtystock035720:202607022026-07-02dayperiod2026-07-20 18:00:022026-07-20 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
cmrszun9b007c0zfvm64pgqzqstock068270:202607022026-07-02dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun96007b0zfv8jzz9udl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw174,600원183,200원169,000원176,600원712,765
cmrszuon100g80zfvbjnwpg2kstock096770:202607022026-07-02dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuomr00g70zfvsjdqo8b11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw97,900원98,000원92,200원94,100원390,416
cmrszuotm00hc0zfv7rf3ayx6stock028260:202607022026-07-02dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoth00hb0zfvgrul8rwa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw409,500원424,500원397,000원406,500원748,737
cmrszuplb00ls0zfv1kil3fo7stock017670:202607022026-07-02dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupl700lr0zfv5v0z7zta1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw86,000원88,500원85,200원87,400원838,511
cmrufah2m00p30zfvnko22gwystock015760:202607022026-07-02dayperiod2026-07-21 18:00:012026-07-21 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
cmrszumde001s0zfviw9knbm8stock000660:202607022026-07-02dayperiod2026-07-20 18:00:012026-07-20 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
cmrszumqp00400zfvq3b0cc6fstock066570:202607022026-07-02dayperiod2026-07-20 18:00:012026-07-20 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
cmrszum7m000o0zfv7flhnd4bstock005930:202607022026-07-02dayperiod2026-07-20 18:00:012026-07-20 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
cmrszup9t00jk0zfvse1zlqwsstock003550:202607022026-07-02dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup9p00jj0zfvt0squcyy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw94,400원101,400원93,200원99,000원476,873
cmrszumwj00540zfvb0hl1qnkstock035420:202607022026-07-02dayperiod2026-07-20 18:00:022026-07-20 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
cmrvuqcmb00140ziv1nmpi5sfstock006400:202607022026-07-02dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcm600130zivhg4x4chb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw486,000원493,500원459,500원470,500원451,674
cmrszuogs00f40zfvszgye0chstock012330:202607022026-07-02dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuogn00f30zfvrgrqqd6f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw483,500원509,000원461,000원492,000원593,458
cmrszunr200ao0zfvbusx71ttstock105560:202607022026-07-02dayperiod2026-07-20 18:00:032026-07-20 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
cmrszunkw009k0zfv73rp9nf0stock000270:202607022026-07-02dayperiod2026-07-20 18:00:022026-07-20 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
cmrszupfg00ko0zfvs28vtspcstock030200:202607022026-07-02dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupfb00kn0zfvt4p7au7v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw53,700원54,600원52,600원54,300원323,394
cmrszunek008g0zfvlb3mo93xstock005490:202607022026-07-02dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunef008f0zfvvtaz45xc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw311,000원325,000원301,500원317,500원369,482
cmrufagom00nb0zfvh77391zvstock051910:202607022026-07-02dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagog00na0zfvyrxhwntb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw277,000원289,000원267,500원281,500원192,139
cmrszuo9y00e00zfvpidbijngstock373220:202607022026-07-02dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo9u00dz0zfvlo9dr1rh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw348,500원363,500원339,000원354,000원358,138
cmrszuo2h00cw0zfvh6dhcda0stock207940:202607022026-07-02dayperiod2026-07-20 18:00:032026-07-20 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
cmrszup4500ig0zfv5i99v1ppstock034730:202607022026-07-02dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup3w00if0zfv7wkve1hr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-02 09:00:00raw713,000원715,000원670,000원683,000원368,327
cmrszuo2800cu0zfvdkaaxrenstock207940:202607032026-07-03dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo2300ct0zfvnshes03g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw1,438,000원1,460,000원1,401,000원1,421,000원54,162
cmrszuo9p00dy0zfv8jwnstawstock373220:202607032026-07-03dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo9l00dx0zfvdi7xo1e91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw359,500원363,500원342,500원362,500원397,490
cmrszumqa003y0zfvz9l8ew85stock066570:202607032026-07-03dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumq2003x0zfv314qr5zx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw190,000원191,300원177,400원191,000원1,441,814
cmrszunea008e0zfvde9qfnymstock005490:202607032026-07-03dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszune5008d0zfves8tb0xn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw319,000원321,000원304,500원320,000원325,126
cmrszup3k00ie0zfvtowh9f1kstock034730:202607032026-07-03dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup3b00id0zfvooetnmem1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw689,000원694,000원631,000원690,000원344,785
cmrufagoa00n90zfvz1vni479stock051910:202607032026-07-03dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufago400n80zfvzmfv46nf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw281,500원284,500원268,500원281,500원171,284
cmrszumit002u0zfv9pa3mhrqstock005380:202607032026-07-03dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumio002t0zfvgaya4ft91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw477,000원493,500원458,000원492,000원968,532
cmrszun91007a0zfvqav53aytstock068270:202607032026-07-03dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun8w00790zfv65tblhlc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw183,700원188,000원178,600원183,600원853,838
cmrszun2p00660zfv6e84kb7kstock035720:202607032026-07-03dayperiod2026-07-20 18:00:022026-07-20 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
cmrszuomf00g60zfvfqxb4ldxstock096770:202607032026-07-03dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuom600g50zfvt9gpat6f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw95,900원95,900원91,000원95,000원285,404
cmrszunwg00bq0zfvap10ktarstock055550:202607032026-07-03dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunwb00bp0zfvidlnsna41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw104,000원108,000원103,100원107,300원2,736,622
cmrszuotb00ha0zfv2qoazocsstock028260:202607032026-07-03dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuot500h90zfv9lovackv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw405,500원435,000원391,500원433,500원663,171
cmrszupl200lq0zfv350m5in5stock017670:202607032026-07-03dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupky00lp0zfvxs2idyhx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw86,500원87,200원83,400원86,400원1,025,920
cmrszumd5001q0zfvzhxacs4istock000660:202607032026-07-03dayperiod2026-07-20 18:00:012026-07-20 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
cmrszunqs00am0zfvowcauhvbstock105560:202607032026-07-03dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunqo00al0zfvpyekwknk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw165,200원172,600원165,000원170,100원1,562,948
cmrvuqcm100120zivklv27rjdstock006400:202607032026-07-03dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqclv00110ziv50tuvua61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw471,000원471,000원429,000원467,500원498,975
cmrszuogi00f20zfv8a4cinyxstock012330:202607032026-07-03dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoge00f10zfv69xbcr161
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw487,500원495,500원466,000원494,000원376,599
cmrufah2700p10zfvqc1gje24stock015760:202607032026-07-03dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah1y00p00zfvvpda93ca1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw38,750원38,750원37,050원38,250원1,514,048
cmrszum7c000m0zfv7z74fbvvstock005930:202607032026-07-03dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum76000l0zfvb2gsrzvs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw288,500원313,000원283,500원309,500원31,520,538
cmrszumw800520zfvbp1s3nwsstock035420:202607032026-07-03dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszumw400510zfv3qdfpa571
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw199,900원199,900원191,700원195,800원1,111,357
cmrszupf600km0zfv589gjzohstock030200:202607032026-07-03dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupf200kl0zfvel3djyxn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw54,600원54,800원53,100원53,700원380,315
cmrszup9k00ji0zfvvbioximcstock003550:202607032026-07-03dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup9g00jh0zfvre35sirf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw100,900원101,600원96,900원101,100원341,976
cmrszunkm009i0zfv3i6iw0zsstock000270:202607032026-07-03dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunki009h0zfv1fii0fby1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw146,800원152,000원143,800원152,000원1,078,769
cmrszunqi00ak0zfvrka898mmstock105560:202607062026-07-06dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunqe00aj0zfvlustpikm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw170,200원177,000원168,500원170,900원1,018,511
cmrszunkd009g0zfvwnok7uclstock000270:202607062026-07-06dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunk7009f0zfv6lfrdoha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw153,000원162,500원150,400원160,700원1,610,920
cmrszumcu001o0zfvcq9omqv0stock000660:202607062026-07-06dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumcq001n0zfvopytimu61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw2,450,000원2,497,000원2,292,000원2,343,000원4,235,360
112,970건 중 2,351–2,400← 이전48 / 2260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬