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
cmrvuqcqd001s0zivb6z5eqwostock000270:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcq8001r0zivw39j1cpf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw146,400원150,300원145,500원146,800원790,259
cmrvuqcv7002c0zivpwr9zvn0stock015760:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcv3002b0zivvr5hpwjw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw34,100원34,900원33,700원33,900원1,396,038
cmrvuqcim000e0zivyz7n35fdstock006400:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcih000d0ziv7wttzs421
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw429,000원439,500원418,500원419,000원321,001
cmrvuqchi000a0zivp2ftfoddstock035420:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqchd00090zivr4wvywt81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw197,800원207,000원196,200원196,900원896,565
cmrvuqces00020zivy3l42b4vstock005930:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqceg00010ziveuh3ox2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw276,000원276,000원260,000원260,500원21,249,029
cmrvuqcgx00080zivibaqybtostock066570:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcgr00070zivbjnxauz41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw180,000원194,300원179,300원182,700원1,738,718
cmrvuqcu800280ziv1he4462mstock028260:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcu300270zivha91eo821
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw359,000원373,000원351,500원354,000원546,693
cmrvuqcg700060zivwcswlirqstock005380:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcg100050zivakcajpqy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw413,500원433,000원411,500원418,000원799,854
cmrvuqcto00260zivfsklzej9stock096770:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqctj00250zivfzd8c9d31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw117,900원124,400원117,500원118,400원793,350
cmrvuqcfh00040ziviyeryx5zstock000660:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcfb00030ziv8y8ty6971
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw1,977,000원2,006,000원1,830,000원1,830,000원4,762,602
cmrvuqcpc001o0zivf1uyfywistock068270:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcp8001n0zivpriarp4s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw172,800원177,300원170,000원170,100원379,360
cmrxa67ed001a0zgiohlzm9vystock017670:202607222026-07-22dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67e700190zgig7fxlc5y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw86,600원96,000원86,600원94,100원1,720,147
cmrvuqcrc001w0zivm0rf24hystock055550:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcr8001v0ziv8mchdab01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw105,500원107,200원103,600원104,500원1,082,087
cmrvuqcqu001u0zivjeut0chmstock105560:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcqq001t0zivf2ok6g7r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw177,700원179,800원174,200원175,100원848,625
cmrvuqcuq002a0zivml3gdmyvstock034730:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcul00290zivxs336cod1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw628,000원664,000원621,000원624,000원200,588
cmrvuqcru001y0zivvhfz9igtstock207940:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcrp001x0zivs2bg4uf21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw1,415,000원1,437,000원1,372,000원1,372,000원37,607
cmrvuqci2000c0zivamrz5pc6stock035720:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqchx000b0zivafajfzkv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw35,750원36,650원35,400원35,500원1,748,821
cmrvuqcsd00200zivif30jfl8stock373220:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcs8001z0ziv5oc0a7401
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw324,000원333,500원321,000원321,000원217,211
cmrvuqcsw00220zivzw8x112lstock012330:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcsr00210zivb8hgjpcd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw505,000원541,000원501,000원513,000원528,881
cmrxa67ca00120zgicxx59384stock003550:202607222026-07-22dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67c500110zgizzvgygu81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw100,300원103,700원98,400원99,100원180,033
cmrvuqcpv001q0zivnjllm8n1stock005490:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcpr001p0zivef05k7kp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw307,500원314,000원301,500원303,000원254,159
cmrvuqcvq002e0zivifjbabaxstock030200:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcvl002d0ziv746b5zba1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw53,000원53,700원52,300원52,300원403,170
cmrvuqcot001m0zivz90xpfs4stock051910:202607222026-07-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcoo001l0ziv8guok81g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-22 09:00:00raw257,500원266,000원250,500원252,000원137,770
cmrxa67by00100zgiulivkiwostock003550:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67bt000z0zgizyudmezo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw99,200원101,700원98,000원101,600원194,554
cmrxa679m000s0zgi27hui7uystock012330:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa679f000r0zgi83ng07cq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw515,000원525,000원506,000원524,000원298,791
cmrxa678f000o0zgiso60xl8ystock207940:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa678b000n0zgij1egp2cv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw1,399,000원1,414,000원1,360,000원1,379,000원42,236
cmrxa675b000e0zgi8g6n41r5stock051910:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa6754000d0zgiwedoplyk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw255,000원273,000원254,000원271,500원183,148
cmrxa671r00040zgil5ansgobstock000660:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa671l00030zgit73sauoo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw1,910,000원1,948,000원1,845,000원1,919,000원4,081,543
cmrypm1pp001t0zgilufw14dxstock006400:202607232026-07-23dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1pl001s0zgi20righwi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw421,500원467,000원418,500원467,000원450,675
cmrxa672j00060zgij8ftuganstock005380:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa672b00050zgin48xmb401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw419,500원433,000원416,500원432,000원717,603
cmrxa673700080zgivi5uh1r4stock066570:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa673100070zgicmiizr4l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw186,000원187,500원178,400원187,500원1,096,100
cmrxa676k000i0zgilasvddaastock005490:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa676e000h0zgirnd406xa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw303,500원325,000원303,000원323,500원326,824
cmrypm1sg00250zgilv6gupuhstock105560:202607232026-07-23dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1sb00240zgixxy469001
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw175,200원180,100원174,000원176,300원1,044,277
cmrxa6778000k0zgicdxw5fqmstock000270:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa6771000j0zgiee3e8djm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw146,500원150,000원145,000원149,800원555,094
cmrxa674n000c0zgig7qx5m1cstock035720:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa674g000b0zgia0u538xs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw36,100원37,175원35,550원37,150원2,248,133
cmrxa677w000m0zgi0s7m60otstock055550:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa677o000l0zgi0pavc43o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw104,000원105,400원102,700원103,800원1,067,569
cmrxa67a6000u0zgi76tdnozestock096770:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67a1000t0zgi6emgxtua1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw119,600원132,500원119,600원132,200원1,686,912
cmrxa671200020zgi6v8fwru1stock005930:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa670u00010zgi3qs25c5g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw269,000원273,000원263,000원270,000원16,000,165
cmrxa67at000w0zgic6mcvgoostock028260:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67am000v0zgiyeatc8xb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw354,500원363,000원351,500원360,000원352,487
cmrxa6790000q0zgicrgd7ta4stock373220:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa678v000p0zgizvdfkjzv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw322,000원350,000원322,000원348,000원327,080
cmrxa67cu00140zgiasbnqtvostock015760:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67cp00130zgiii2hr80f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw34,200원35,600원34,200원35,600원1,644,126
cmrxa675x000g0zgi1ove65e9stock068270:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa675r000f0zgi96y9rtl01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw170,100원174,000원170,100원172,200원400,464
cmrxa67de00160zgixwxt3kphstock030200:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67d800150zgibheau1gu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw52,200원53,400원52,200원52,700원392,913
cmrxa67e100180zgioiohipwvstock017670:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67du00170zgizw6oiuej1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw92,600원100,600원91,100원99,500원2,538,901
cmrxa67bf000y0zgiahd73oi6stock034730:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67b8000x0zgitoli2no61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw634,000원670,000원632,000원655,000원194,686
cmrxa673v000a0zgimuoik3nvstock035420:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa673o00090zgi3qmkya451
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw204,500원220,000원203,000원220,000원1,907,827
cmrypm1v2002f0zgizt1j9rbpstock028260:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1ux002e0zgixvsdf7d71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw352,000원356,000원334,500원342,000원334,549
cmrypm1sz00270zgik0uoa62wstock207940:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1su00260zgi19to551x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw1,380,000원1,537,000원1,380,000원1,518,000원198,056
cmrypm1tz002b0zgibrx5pzjgstock012330:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1tv002a0zgixek5emv71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw509,000원510,000원474,000원482,000원350,373
cmrypm1x5002n0zgiblwrtiqcstock030200:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1x1002m0zgitqrhgl4m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw52,900원54,500원52,900원54,100원400,101
113,017건 중 2,651–2,700← 이전54 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬