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
cmrszumbq001g0zfv0t09r7idstock000660:202607102026-07-10dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumbl001f0zfv7kr0xdkw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw2,296,000원2,305,000원2,166,000원2,180,000원4,827,239
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
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
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
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
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
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
cmrszun7p00700zfvlk6g7cs5stock068270:202607102026-07-10dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun7l006z0zfvyjpzxtz81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw174,200원179,200원172,700원175,200원435,099
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
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
cmrszun1e005w0zfva3d4n942stock035720:202607102026-07-10dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun1a005v0zfvfkla732s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw34,150원36,350원34,150원35,350원2,167,200
cmrszumup004s0zfvaoocj6mustock035420:202607102026-07-10dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumug004r0zfv1fkm11aw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw186,300원194,600원186,300원191,300원725,383
cmrszuok900fu0zfv709odv6zstock096770:202607132026-07-13dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuok400ft0zfv1yv23taw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw104,600원117,400원104,100원110,200원1,515,044
cmrszunim00960zfvmv958zedstock000270:202607132026-07-13dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunig00950zfvxc79vh4b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw148,000원151,100원142,300원143,500원898,409
cmrszunco00820zfvd1c4a1n2stock005490:202607132026-07-13dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunck00810zfvptsg7ded1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw313,500원324,000원306,500원308,000원337,638
cmrszuor300gy0zfv5v9n5x4tstock028260:202607132026-07-13dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoqz00gx0zfv50uotusz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw388,000원394,000원357,000원361,000원572,948
cmrszunp500aa0zfv23jylw3zstock105560:202607132026-07-13dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunoz00a90zfvtlsjy2221
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw186,300원194,500원184,100원186,200원2,401,881
cmrszupjc00le0zfvl062xrl2stock017670:202607132026-07-13dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupj800ld0zfvxr82jlyt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw88,700원89,000원84,100원85,700원631,228
cmrszumub004q0zfvfknjjqsystock035420:202607132026-07-13dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumu6004p0zfvhehnzest1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw191,100원195,400원186,400원188,000원757,031
cmrszumh7002i0zfv96bqc4esstock005380:202607132026-07-13dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumh2002h0zfv3u9f7gdy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw456,500원482,000원440,500원444,000원874,265
cmrszup0200i20zfv53dccjv7stock034730:202607132026-07-13dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuozt00i10zfvh62eb7ls1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw656,000원656,000원581,000원583,000원236,349
cmrszup7z00j60zfv7ai8vlbtstock003550:202607132026-07-13dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup7v00j50zfvx1cuf9oe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw102,300원107,200원98,400원99,300원449,556
cmrszun79006y0zfv9goks24hstock068270:202607132026-07-13dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun6y006x0zfvdx08w4rx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw175,300원180,800원173,900원175,100원646,548
cmrszumbg001e0zfvi2z6qhh1stock000660:202607132026-07-13dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumbb001d0zfva4kd4lel1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw2,113,000원2,142,000원1,839,000원1,845,000원8,040,043
cmrvuqckb000q0zivo959od33stock006400:202607132026-07-13dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqck7000p0zivpscx5dob1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw443,000원481,500원432,000원440,000원849,490
cmrufagm900mx0zfvw10lj5abstock051910:202607132026-07-13dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagm400mw0zfvorv21r5c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw268,000원279,500원259,500원260,500원231,652
cmrszunul00be0zfvyx9p0h9gstock055550:202607132026-07-13dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunuh00bd0zfvjglkmeyt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw110,800원113,300원107,500원108,600원1,376,745
cmrszupdk00ka0zfvvfxpmrqwstock030200:202607132026-07-13dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupde00k90zfvrazfzkgn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw54,100원54,600원51,900원52,700원927,223
cmrufah0600op0zfvevodd7f6stock015760:202607132026-07-13dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah0100oo0zfv4k3t0bb61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw36,200원36,450원34,100원34,250원1,778,803
cmrszum5e000a0zfvw10gatl2stock005930:202607132026-07-13dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum5800090zfv6ldkkio31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw285,000원292,500원253,000원254,500원31,882,652
cmrszuo6y00dm0zfv4zl3f23vstock373220:202607132026-07-13dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo6q00dl0zfv6i43uou41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw328,000원346,000원325,500원328,500원313,372
cmrszuoel00eq0zfvchqsk3qdstock012330:202607132026-07-13dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuoeb00ep0zfv6kvbotnz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw488,000원522,000원480,500원487,500원351,687
cmrszun14005u0zfvd324k7nzstock035720:202607132026-07-13dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun10005t0zfvfr5y6jib1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw35,400원36,100원34,450원34,750원1,677,515
cmrszumnq003m0zfvc0luk5q2stock066570:202607132026-07-13dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumnf003l0zfv9lievlbo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw185,500원208,500원183,800원185,600원2,664,002
cmrszuo0i00ci0zfvz149bfn1stock207940:202607132026-07-13dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo0e00ch0zfvib9dwq421
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw1,400,000원1,445,000원1,383,000원1,400,000원45,614
cmrszuozi00i00zfvykcednkjstock034730:202607142026-07-14dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoz900hz0zfvaba31uxn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw575,000원585,000원543,000원562,000원364,873
cmrszumgw002g0zfvpl4m43ccstock005380:202607142026-07-14dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumgr002f0zfvttme2fl51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw433,500원434,000원403,250원424,500원1,300,166
cmrszunub00bc0zfvy2l2j9w8stock055550:202607142026-07-14dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunu700bb0zfv46g28v431
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw111,100원112,000원106,000원106,500원1,427,751
cmrszuody00eo0zfv99fes9kpstock012330:202607142026-07-14dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuodp00en0zfvrxeruy0m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw490,000원491,000원452,000원466,000원420,830
cmrszupj200lc0zfvwdpxx1xrstock017670:202607142026-07-14dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupiy00lb0zfvqgc9tcrw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw83,200원85,800원82,700원83,900원736,413
cmrszuojy00fs0zfvdu88svlystock096770:202607142026-07-14dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuojt00fr0zfvfw2djbu41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw110,400원110,900원104,900원104,900원802,235
cmrszuncg00800zfvnysmy4g1stock005490:202607142026-07-14dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszuncb007z0zfvouf8v9d91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw308,500원311,500원299,000원303,500원341,126
cmrszuo6d00dk0zfvf1kolq45stock373220:202607142026-07-14dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo6400dj0zfvzcfltbj81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw332,000원332,000원316,500원322,000원368,900
cmrszuni900940zfvufuhde7bstock000270:202607142026-07-14dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszuni300930zfvzcelx3ce1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw143,700원144,700원138,700원139,600원1,139,267
cmrvuqck2000o0zivnwna5y0wstock006400:202607142026-07-14dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcjx000n0zivoe7bggd11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw454,000원454,000원406,000원427,500원713,492
cmrufagzm00on0zfv8dw6zylbstock015760:202607142026-07-14dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagzg00om0zfvk7dezpkb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw34,450원34,900원33,200원33,950원2,544,172
cmrufaglx00mv0zfvrueo6f9hstock051910:202607142026-07-14dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagls00mu0zfvi4nksfsi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw263,000원264,500원252,000원255,000원258,229
cmrszun6m006w0zfvq48lgacestock068270:202607142026-07-14dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun6e006v0zfv5je1rdpv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw175,100원178,200원171,800원172,800원710,511
cmrszumb6001c0zfvhvv226t6stock000660:202607142026-07-14dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumb1001b0zfvf7bcds361
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw1,825,000원1,936,000원1,678,000원1,913,000원10,447,011
cmrszumu0004o0zfvh8pyx8x2stock035420:202607142026-07-14dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumtw004n0zfvin78504i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw187,300원189,400원181,100원183,200원946,614
113,017건 중 2,501–2,550← 이전51 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬