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
cmrvuqcl5000w0zivvdbes598stock006400:202607082026-07-08dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcl0000v0zivk0ei668z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw433,000원433,000원403,500원412,000원549,542
cmrszun1x00600zfvym0tortxstock035720:202607082026-07-08dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun1t005z0zfv8m4hptai1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw35,450원35,950원33,400원34,650원2,205,415
cmrufagn800n30zfvra7d8573stock051910:202607082026-07-08dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagn300n20zfvgrqrjm8w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw264,500원267,500원251,500원255,000원250,176
cmrszuo1f00co0zfvoq9d6vjqstock207940:202607082026-07-08dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo1b00cn0zfv034pjg9n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw1,420,000원1,432,000원1,350,000원1,363,000원48,968
cmrszumcb001k0zfvpydpjy0dstock000660:202607082026-07-08dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumc6001j0zfv7hfxxd2e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw2,118,000원2,329,000원2,076,000원2,076,000원6,975,631
cmrszunpz00ag0zfvs2hcjqpvstock105560:202607082026-07-08dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunpv00af0zfv6t01ssl91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw176,200원176,600원169,200원171,000원2,208,396
cmrszumvg004w0zfvpkcnxezbstock035420:202607082026-07-08dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumvc004v0zfvj6m3zlga1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw196,300원197,800원189,800원192,700원1,090,495
cmrufah1400ov0zfvk2cql75wstock015760:202607082026-07-08dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah0z00ou0zfvwr6ux8lj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw37,650원37,900원36,050원36,750원1,830,575
cmrszun8800740zfvbtx5e4gcstock068270:202607082026-07-08dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun8400730zfvi0q5nsda1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw178,300원183,900원174,700원176,800원792,364
cmrszundh00880zfvmzw5y1vmstock005490:202607082026-07-08dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszundc00870zfvyl3flh241
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw311,000원316,000원301,000원304,000원289,364
cmrszumi0002o0zfvc2196qibstock005380:202607082026-07-08dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumhv002n0zfvfwqv5nbm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw469,000원484,500원453,500원462,500원917,535
cmrszunvh00bk0zfv4wrwlr59stock055550:202607082026-07-08dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunvc00bj0zfvkh0jxp0j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw108,700원111,000원105,200원107,300원1,619,037
cmrszuo8p00ds0zfv0dny11v3stock373220:202607082026-07-08dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo8g00dr0zfv7s4b694p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw329,000원329,500원312,500원315,500원372,285
cmrszuol600g00zfve964ypxbstock096770:202607082026-07-08dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuol100fz0zfvuw238wi51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw101,900원107,000원97,900원99,800원520,620
cmrszunjo009c0zfvqn3iysoestock000270:202607082026-07-08dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunji009b0zfv2yc3xf1t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw153,100원162,900원150,000원156,800원1,779,324
cmrszuofq00ew0zfvkpppkg7rstock012330:202607082026-07-08dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuofm00ev0zfvkyi8vyj61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw495,000원518,000원479,000원488,500원411,202
cmrszuoru00h20zfvnlf04cj9stock028260:202607092026-07-09dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoro00h10zfvz17vfxyt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw400,500원414,500원373,500원378,500원980,567
cmrszuo8400dq0zfv1k0k5btwstock373220:202607092026-07-09dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo7w00dp0zfvonjglyhi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw316,000원333,500원309,500원313,500원505,757
cmrszunv600bi0zfvfoh9riristock055550:202607092026-07-09dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunv100bh0zfvdpwmd2301
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw108,700원109,700원104,000원105,000원1,850,603
cmrufagmx00n10zfv0x4ydnybstock051910:202607092026-07-09dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagms00n00zfv645bfqst1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw257,000원266,000원248,500원251,500원286,285
cmrufah0t00ot0zfv9advn54rstock015760:202607092026-07-09dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah0o00os0zfvxf50fctz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw36,650원37,200원35,050원35,200원2,061,114
cmrszuofh00eu0zfvuwrknjuestock012330:202607092026-07-09dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuofb00et0zfvpbifj3zc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw486,000원486,500원455,000원465,000원384,154
cmrszumc0001i0zfvyv4w6aglstock000660:202607092026-07-09dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumbv001h0zfvjt5ahnks1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw2,228,000원2,270,000원2,091,000원2,186,000원6,261,504
cmrszund700860zfv3dpi8ehustock005490:202607092026-07-09dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszund200850zfvc9cf2qna1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw306,000원310,000원292,000원297,000원444,238
cmrvuqckv000u0zivd0rld47astock006400:202607092026-07-09dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqckr000t0zivk759vzh41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw414,000원420,500원390,000원401,500원595,813
cmrszumom003q0zfvq50bqm0sstock066570:202607092026-07-09dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumog003p0zfve7mbltnr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw195,000원195,400원175,400원178,000원2,127,439
cmrszun1n005y0zfvf40w0s44stock035720:202607092026-07-09dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun1j005x0zfv6xdgavrw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw34,700원35,100원33,400원33,650원1,897,906
cmrszumhq002m0zfvwib8jlv2stock005380:202607092026-07-09dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumhl002l0zfvd5zmudrm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw460,000원463,500원433,500원445,500원1,131,600
cmrszumv6004u0zfvbqjqeixkstock035420:202607092026-07-09dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumv1004t0zfvp347gz3u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw191,500원193,200원184,000원184,400원1,207,585
cmrszuo1600cm0zfvxjwlm1xkstock207940:202607092026-07-09dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo1100cl0zfvfggzgle21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw1,378,000원1,379,000원1,304,000원1,325,000원51,344
cmrszunjb009a0zfvyhz6tjz0stock000270:202607092026-07-09dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunj500990zfvgawaz6iq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw156,700원156,900원144,400원144,800원1,363,126
cmrszunpq00ae0zfvwzgqiyv8stock105560:202607092026-07-09dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunpl00ad0zfvaww5fxn71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw175,900원176,000원169,400원171,400원2,385,649
cmrszuokv00fy0zfv80xc7rpdstock096770:202607092026-07-09dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuokq00fx0zfvtbrxkv301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw101,300원103,400원98,000원99,000원363,622
cmrszun7z00720zfv1qk1ppo9stock068270:202607092026-07-09dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun7v00710zfvapw25qpe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw176,700원178,000원171,000원173,100원609,649
cmrszupjw00li0zfvlgf0ckegstock017670:202607092026-07-09dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupjr00lh0zfv21esap4m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw85,700원89,000원85,300원86,700원1,227,995
cmrszup1700i60zfv1swa9lhastock034730:202607092026-07-09dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup0y00i50zfvejj6mvwa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw615,000원633,000원588,000원610,000원282,269
cmrszup8i00ja0zfv5ecaimxystock003550:202607092026-07-09dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup8e00j90zfv1pusef5y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw103,500원104,300원97,200원101,300원555,287
cmrszum63000e0zfvlsoe7avfstock005930:202607092026-07-09dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum5x000d0zfv3uruxw3v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw288,500원291,500원267,500원278,000원29,703,616
cmrszupe400ke0zfvu7ipk34fstock030200:202607092026-07-09dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupe000kd0zfv07gy1zhc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw55,700원58,000원53,300원58,000원849,385
cmrszup0m00i40zfvoysnhf5astock034730:202607102026-07-10dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup0e00i30zfvqruzxbcz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw644,000원668,000원632,000원657,000원263,690
cmrszupdv00kc0zfvy2l5t19wstock030200:202607102026-07-10dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupdq00kb0zfvcmd4evhv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw57,400원57,500원54,200원54,200원553,409
cmrszup8900j80zfvvm23pzcgstock003550:202607102026-07-10dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup8400j70zfvufazcel51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw102,200원106,800원100,600원101,300원325,670
cmrszum5r000c0zfv3pyjh7vmstock005930:202607102026-07-10dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum5l000b0zfvvtrdi4cy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw291,000원298,000원282,000원285,000원20,088,811
cmrszumhg002k0zfvzov3w3qbstock005380:202607102026-07-10dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumhc002j0zfvmw8gfmxp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw448,000원468,000원447,500원457,500원654,103
cmrszupjm00lg0zfvbv94ir7tstock017670:202607102026-07-10dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupjh00lf0zfvbhjfbocv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw89,600원90,300원88,200원88,700원660,833
cmrszunpg00ac0zfviko9m3rtstock105560:202607102026-07-10dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunpc00ab0zfvd3r9bpfb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw179,900원189,900원175,000원184,400원2,152,385
cmrszuo7k00do0zfvfn074rjcstock373220:202607102026-07-10dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo7b00dn0zfvhhr3b52g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw323,000원333,000원321,500원326,000원263,154
cmrufagml00mz0zfv9frdcpcvstock051910:202607102026-07-10dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagmg00my0zfv65cad7ou1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw259,500원275,500원259,000원264,000원220,071
cmrvuqckl000s0zivn5lpy2ucstock006400:202607102026-07-10dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqckh000r0zivpj3wpxnv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw406,000원442,500원406,000원434,000원481,772
cmrufah0i00or0zfvxbyk4n6estock015760:202607102026-07-10dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah0c00oq0zfvea0xziik1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw35,800원37,200원35,800원36,200원1,352,856
112,996건 중 2,451–2,500← 이전50 / 2260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬