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
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
cmrypm1xn002p0zgi6pn5pejistock017670:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1xi002o0zgiq9e32v1m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw99,200원104,800원94,300원100,000원3,988,854
cmrypm1th00290zgiwbvcjamtstock373220:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1td00280zgi643rcsl61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw337,500원342,000원326,000원329,500원232,863
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
cmrypm1vl002h0zgi8343ljddstock034730:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1vh002g0zgi4o9d040g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw655,000원673,000원623,000원630,000원233,542
cmrypm1oy001p0zgi0h1rd27fstock035720:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1ot001o0zgifd7ud4xw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw36,450원36,800원35,500원36,200원1,676,743
cmrypm1m6001f0zgi38mn660kstock005930:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1ly001e0zgi7r2kv4391
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw266,000원266,500원247,000원249,500원26,175,580
cmrypm1s600230zgix6upyyagstock105560:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1s100220zgidvv4mmx51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw174,900원176,400원165,600원171,500원1,122,770
cmrypm1mq001h0zgielmkjj4ostock000660:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1mm001g0zgif2wpskc01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw1,894,000원1,894,000원1,752,000원1,759,000원4,935,571
cmrypm1ro00210zgi765od30istock000270:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1rk00200zgibxf4gxwh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw146,300원146,800원129,500원130,500원1,512,716
cmrypm1ne001j0zgi8mvubpv7stock005380:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1n6001i0zgi1twmkc7x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw418,500원418,500원390,000원401,000원896,066
cmrypm1nw001l0zgig1tnk5kdstock066570:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1nr001k0zgi337kymsz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw182,300원182,400원168,100원169,200원1,207,025
cmrypm1qp001x0zgibkym3ug3stock068270:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1qk001w0zgi1o3milj11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw170,800원179,400원170,800원177,600원804,969
cmrypm1pg001r0zgip8zj1vckstock006400:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1pb001q0zgi9pbd6xhq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw454,000원454,500원426,000원428,000원385,322
cmrypm1r7001z0zgiahkb4smdstock005490:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1r2001y0zgin2i1gche1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw316,500원319,500원308,500원313,000원257,402
cmrypm1q7001v0zgiwzges7n8stock051910:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1q3001u0zgiywfwyzin1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw264,000원267,000원256,500원259,000원148,757
cmrypm1oe001n0zgikmlp54rdstock035420:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1oa001m0zgi3p8rmmwm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw215,000원216,500원202,000원207,500원1,048,497
cms2zxm2u000q0zd2ct8gf3rwstock055550:202607242026-07-24dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm2q000p0zd2pj5f87mv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-07-24 09:00:00raw102,900원107,900원101,900원104,400원1,087,479
cms2zxlwy00040zd2j8extor9stock000660:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxlws00030zd2ju2w605e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-07-27 09:00:00raw1,814,000원1,821,000원1,707,000원1,816,000원3,832,589
cms2zxlxk00060zd2qos4x4twstock005380:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxlxf00050zd2cjwjyksn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-07-27 09:00:00raw410,000원411,000원393,500원403,000원546,634
cms2zxlwb00020zd2qyzvyp2rstock005930:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxlv000010zd2sdvb2fw31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-07-27 09:00:00raw257,000원258,500원246,000원254,000원22,701,316
cms2zxm4c000w0zd2xoxic3hrstock012330:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm47000v0zd2xp1d8bnk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-07-27 09:00:00raw490,500원490,500원454,500원463,500원299,260
cms2zxm5c00100zd2iper1nj1stock028260:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm57000z0zd2cmwm9mmc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-07-27 09:00:00raw346,000원350,000원331,000원339,500원273,529
cms2zxm13000i0zd28clwngz4stock005490:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm0y000h0zd2dh3x6s201
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-07-27 09:00:00raw319,000원322,000원313,500원316,000원201,640
cms4fdfkb002h0zd2t1v3gzs8stock030200:202607272026-07-27dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdfk6002g0zd2ayodvk8i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-07-27 09:00:00raw54,400원54,800원53,900원54,400원255,121
cms2zxm4t000y0zd2r0s5e5pustock096770:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm4o000x0zd2jnq8sdof1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-07-27 09:00:00raw126,900원127,300원116,000원116,700원845,081
cms2zxlya00080zd24dydnh6qstock066570:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxly400070zd2qzd4e6g11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-07-27 09:00:00raw173,700원176,500원169,500원172,300원873,829
cms2zxm5u00120zd2kuivl1kcstock034730:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm5q00110zd2lwjgory51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-07-27 09:00:00raw642,000원642,000원609,000원623,000원155,413
cms2zxm0j000g0zd2z2y1acugstock051910:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm0e000f0zd2mhykrmrx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-07-27 09:00:00raw262,500원266,000원256,500원260,000원136,487
cms2zxlzy000e0zd2qm5yx1afstock006400:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxlzs000d0zd2v83miytd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-07-27 09:00:00raw440,500원440,500원421,000원431,000원211,006
cms2zxlzd000c0zd2s1eyunk6stock035720:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxlz8000b0zd20e6k609c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-07-27 09:00:00raw36,950원37,500원35,850원37,050원1,798,921
cms2zxlyv000a0zd2z4q0pu51stock035420:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxlyq00090zd2rs7yw9351
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-07-27 09:00:00raw228,500원234,500원219,000원225,000원2,704,118
cms2zxm3v000u0zd2z41992xustock373220:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm3q000t0zd2nlwdazvm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-07-27 09:00:00raw335,000원338,000원328,000원333,000원126,791
cms2zxm23000m0zd2rfmnlvd6stock105560:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm1y000l0zd2x9h12ig71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-07-27 09:00:00raw172,500원175,000원169,600원172,600원784,284
cms2zxm3c000s0zd25ebou0t7stock207940:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm37000r0zd2a206raxc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-27 09:00:00raw1,499,000원1,575,000원1,486,000원1,545,000원98,860
cms2zxm2l000o0zd2hon9y9cgstock055550:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm2g000n0zd2ip654ytl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-07-27 09:00:00raw104,800원105,700원102,400원105,000원694,952
cms2zxm1l000k0zd2psd47hhmstock000270:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm1g000j0zd2swfdwcwg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-07-27 09:00:00raw133,100원133,200원127,200원130,400원1,047,865
cms4fdfdd001r0zd2fbv3djwrstock068270:202607272026-07-27dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfd8001q0zd2lo80h68n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-07-27 09:00:00raw179,100원183,700원175,800원178,700원494,728
cms2zxm6u00160zd2abu099kbstock015760:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm6q00150zd2y255qku71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-07-27 09:00:00raw36,050원36,500원35,350원36,200원981,381
cms2zxm6d00140zd24gel1n7kstock003550:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm6800130zd2ryuhfxn41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-07-27 09:00:00raw99,700원99,900원97,100원97,700원126,305
cms2zxm7c00180zd2lw1kh11qstock017670:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm7800170zd2fv438pn61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-07-27 09:00:00raw100,500원105,600원95,400원97,900원3,619,697
cms5utbct00140zebn28pslu6stock003550:202607282026-07-28dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbco00130zebuvvafhys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-07-28 09:00:00raw96,000원96,400원91,600원93,100원343,771
cms4fdfgn00230zd25zn0fklqstock373220:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdfgj00220zd2zuibwvd41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-07-28 09:00:00raw328,000원328,500원308,000원314,000원337,138
cms4fdff1001x0zd2kkhn1cqbstock105560:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfew001w0zd26vbpvrdb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-07-28 09:00:00raw171,000원174,200원163,700원165,200원1,297,643
cms5utb6f000i0zebcr46la32stock051910:202607282026-07-28dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb6a000h0zebxih7mwt71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-07-28 09:00:00raw253,000원254,500원236,500원240,500원223,661
cms4fdfg400210zd21phfr3a5stock207940:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdffz00200zd21jb5ry0a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-28 09:00:00raw1,533,000원1,575,000원1,512,000원1,549,000원155,654
cms4fdffk001z0zd2j6pw8lgdstock055550:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdffe001y0zd2g15smzp91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-07-28 09:00:00raw102,500원105,400원99,700원100,900원1,253,310
cms4fdf96001b0zd276f0rhoqstock005930:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdf8q001a0zd25ox7zj9n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-07-28 09:00:00raw238,500원240,000원218,500원220,000원40,359,563
cms4fdfiu002b0zd2x7rj3brystock034730:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdfiq002a0zd2d4i27ldr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-07-28 09:00:00raw581,000원583,000원521,000원541,000원289,124
113,017건 중 2,701–2,750← 이전55 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬