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
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
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
cmrszup7p00j40zfv8zpyx09estock003550:202607142026-07-14dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup7l00j30zfvy4lq8jz61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw100,000원100,000원94,600원96,400원505,310
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
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
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
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
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
cmrszup7g00j20zfvv2az3jo4stock003550:202607152026-07-15dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup7c00j10zfvfqi72a4y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw99,000원102,400원99,000원102,400원336,248
cmrvuqcjs000m0zivtx2ild6tstock006400:202607152026-07-15dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcjn000l0ziv37p57phl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw441,000원471,500원439,500원454,000원607,682
cmrszuo5s00di0zfvt6mj56nzstock373220:202607152026-07-15dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo5i00dh0zfv1y49xvk31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw329,500원341,500원328,000원335,000원323,299
cmrszumav001a0zfv88i0b2uustock000660:202607152026-07-15dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumaq00190zfv8ih5fpjj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw2,120,000원2,171,000원2,070,000원2,082,000원6,046,951
cmrszumtq004m0zfvq9g5z9e5stock035420:202607152026-07-15dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumtm004l0zfvhsdcztf91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw188,000원191,900원187,500원189,600원674,208
cmrszuoyw00hy0zfv3eq8wgkystock034730:202607152026-07-15dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoyo00hx0zfvexq683ns1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw597,000원625,000원590,000원609,000원275,807
cmrszum4q00060zfvvyrnfl7pstock005930:202607152026-07-15dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum4j00050zfvdx5eirt01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw283,500원284,500원273,000원279,500원24,873,414
cmrszumgm002e0zfv6hni070fstock005380:202607152026-07-15dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumgh002d0zfv9lmakno21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw433,000원439,500원424,000원434,000원941,250
cmrszun0l005q0zfv6q9s45w0stock035720:202607152026-07-15dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun0h005p0zfv8y54b1nt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw34,600원35,950원34,550원34,900원1,890,167
cmrszun69006u0zfvpsvx4ph6stock068270:202607152026-07-15dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun64006t0zfv5stdfx8e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw175,100원179,300원175,100원175,700원491,182
cmrszupcv00k60zfv0xdxejmqstock030200:202607152026-07-15dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupcq00k50zfvxmrenakg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw52,600원53,500원52,000원52,000원310,163
cmrufagza00ol0zfv0205l9h5stock015760:202607152026-07-15dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagz500ok0zfv7g5su3xk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw34,550원35,300원33,850원33,900원1,534,557
cmrszuodd00em0zfvrohevhf3stock012330:202607152026-07-15dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuod500el0zfvxgrgyaai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw484,000원495,000원473,000원489,500원285,432
cmrszunod00a60zfvyy5m6w7bstock105560:202607152026-07-15dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuno700a50zfvz7k0qaoj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw182,800원185,200원180,000원181,600원1,769,738
cmrszuojo00fq0zfv3pn3bvpostock096770:202607152026-07-15dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuojk00fp0zfvnepd9wdb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw107,300원118,500원106,400원117,000원1,017,192
cmrszunzz00ce0zfvcokqivv6stock207940:202607152026-07-15dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunzv00cd0zfvrby3ilzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw1,384,000원1,418,000원1,376,000원1,383,000원40,849
cmrszuoqj00gu0zfvavc2drf7stock028260:202607152026-07-15dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoqe00gt0zfv23yz3vs81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw373,000원376,500원360,000원367,000원704,821
cmrszupit00la0zfvrzxudb6zstock017670:202607152026-07-15dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupip00l90zfv7jotf5og1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw85,800원86,700원84,600원85,000원508,623
cmrszummg003i0zfvt4wbv6vystock066570:202607152026-07-15dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumm6003h0zfv40sb2g6a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw191,500원197,900원189,700원194,000원1,412,397
cmrufaglk00mt0zfvmwpt1vjcstock051910:202607152026-07-15dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufaglf00ms0zfv11yc2siy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw262,000원270,000원260,500원264,500원166,468
cmrszunc6007y0zfv1d974i4ostock005490:202607152026-07-15dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunc2007x0zfvqrjabmj91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw309,000원319,500원309,000원314,500원313,817
cmrszunu200ba0zfv8ss2z3xwstock055550:202607152026-07-15dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunty00b90zfva01ezzfv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw107,700원110,400원106,700원107,300원1,312,064
cmrszunhw00920zfv1o96iwshstock000270:202607152026-07-15dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunhr00910zfv8qd80j2b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw141,400원146,300원141,300원145,000원1,067,661
cmrszunzq00cc0zfvavgosowdstock207940:202607162026-07-16dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunzm00cb0zfv2zl69hef1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw1,389,000원1,408,000원1,355,000원1,396,000원29,974
cmrszum4c00040zfvq0ps514fstock005930:202607162026-07-16dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum4500030zfvh1o2otba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw264,500원265,500원252,500원255,000원27,001,478
cmrszupik00l80zfvev2vz9phstock017670:202607162026-07-16dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupig00l70zfvnmtp2ql51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw87,000원93,300원86,900원89,700원1,366,866
cmrszuoq900gs0zfvytvfgl3kstock028260:202607162026-07-16dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoq500gr0zfvwosfis561
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw352,500원354,000원336,500원346,000원652,157
cmrufagl800mr0zfvwr2t5v1pstock051910:202607162026-07-16dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagl300mq0zfvmxeba1jb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw265,000원271,000원255,500원260,500원180,510
cmrszumlv003g0zfvmf3gj0bostock066570:202607162026-07-16dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumlr003f0zfvap4ao4hb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw192,000원192,700원177,500원179,000원1,389,002
cmrszunbx007w0zfv0uhw4iacstock005490:202607162026-07-16dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunbr007v0zfv53l2ydbz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw312,000원320,000원305,500원311,500원287,682
cmrszuntt00b80zfvkw5ln2j3stock055550:202607162026-07-16dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuntp00b70zfvfwokksov1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw108,600원112,400원105,000원107,900원1,463,864
cmrszunhk00900zfvpdaf6znxstock000270:202607162026-07-16dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunhe008z0zfvzvfjyv931
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw143,400원150,500원142,400원149,700원967,288
cmrszun0b005o0zfv9wto7suqstock035720:202607162026-07-16dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun02005n0zfvrsndnwq81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw34,700원36,450원34,150원35,900원2,680,070
cmrvuqcjh000k0zivhnx7q6z1stock006400:202607162026-07-16dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcjc000j0zivvai8zd671
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw454,000원461,500원425,000원434,500원484,964
cmrszup7600j00zfvvsqug7ncstock003550:202607162026-07-16dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup7200iz0zfvi7r92vqa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw99,800원102,300원98,000원98,800원244,041
cmrszuo5800dg0zfv4l0iw3jbstock373220:202607162026-07-16dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo5400df0zfv0nkkxb3u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw338,000원349,000원329,000원334,000원314,975
cmrszumal00180zfvf2umouhpstock000660:202607162026-07-16dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumag00170zfv9niqwjp01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw1,902,000원1,919,000원1,821,000원1,842,000원5,608,812
cmrszumtg004k0zfvgj668ytvstock035420:202607162026-07-16dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumtb004j0zfv9goahkv91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw188,200원191,300원185,400원190,000원737,459
cmrszuoyc00hw0zfv6x51zz7gstock034730:202607162026-07-16dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoy300hv0zfvfbcz6ene1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw580,000원593,000원567,000원580,000원171,338
cmrszun5y006s0zfvb2wzagg8stock068270:202607162026-07-16dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun5r006r0zfvr2x4vwgw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw175,700원177,500원171,200원175,800원498,638
cmrufagyy00oj0zfvee7lnqd6stock015760:202607162026-07-16dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufagyt00oi0zfvliotyr5a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw33,600원34,500원33,450원34,050원1,847,121
cmrszumgb002c0zfvqifi6fbqstock005380:202607162026-07-16dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumg7002b0zfvrqgasevp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw423,000원431,000원412,000원425,000원791,287
113,017건 중 2,551–2,600← 이전52 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬