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
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
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
cms4fdfjg002d0zd2ffwxv5ocstock015760:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdfja002c0zd230553go31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-07-28 09:00:00raw35,650원35,800원33,150원33,650원1,447,961
cms4fdfkw002j0zd2pjnbnwd6stock017670:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdfkr002i0zd2rp1z6gdy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-07-28 09:00:00raw92,100원92,100원80,600원82,200원2,492,935
cms4fdfib00290zd2rs9cpa8zstock028260:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdfi600280zd2hjzlbx471
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-07-28 09:00:00raw320,500원320,500원295,500원305,000원520,908
cms4fdfjz002f0zd22z0jy4a9stock030200:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdfju002e0zd21qpnywkt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-07-28 09:00:00raw53,500원54,000원52,900원53,900원322,196
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
cms4fdfhr00270zd24335qqadstock096770:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdfhm00260zd2j5vz3pn51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-07-28 09:00:00raw114,000원118,700원110,100원112,700원702,722
cms4fdfav001h0zd27r7j9fuastock066570:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfaq001g0zd24p1asigi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-07-28 09:00:00raw165,100원167,900원155,300원157,500원949,737
cms4fdfd2001p0zd2sblykpygstock068270:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfcw001o0zd2xn52fliz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-07-28 09:00:00raw178,000원186,400원176,000원177,400원1,305,336
cms4fdfci001n0zd22lwkrd7pstock006400:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfcd001m0zd2agki9sbi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-07-28 09:00:00raw412,000원416,500원378,500원382,000원468,562
cms4fdfbf001j0zd21wixtb9kstock035420:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfba001i0zd2vr13xuy21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-07-28 09:00:00raw218,500원232,000원208,500원210,000원2,281,917
cms4fdfdy001t0zd20fwbpm7mstock005490:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfdt001s0zd20jc5t2r21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-07-28 09:00:00raw309,000원310,000원293,000원299,000원367,586
cms4fdfeh001v0zd2dg138v8dstock000270:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfed001u0zd2cr6wepbn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-07-28 09:00:00raw126,000원127,300원121,100원121,800원1,115,783
cms4fdfby001l0zd2htzvflz2stock035720:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfbu001k0zd2f4o7uvr71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-07-28 09:00:00raw36,400원37,100원35,250원35,650원1,973,031
cms5utb1h00020zebijxaz72sstock005930:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb0q00010zebktxpnm7z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-07-29 09:00:00raw226,500원234,000원189,200원208,500원61,720,290
cms7a9601000k0zj1z3apdxd3stock105560:202607292026-07-29dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a95zw000j0zj1eojezxze1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-07-29 09:00:00raw165,300원170,500원156,000원160,100원1,626,420
cms7a964f00100zj1d0scqw21stock034730:202607292026-07-29dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a9648000z0zj19jnetyti1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-07-29 09:00:00raw532,000원552,000원450,000원489,000원410,372
cms5utb2b00040zebv5ulv4evstock000660:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb2400030zebn30pa7kf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-07-29 09:00:00raw1,567,000원1,619,000원1,246,000원1,401,000원12,183,764
cms5utb63000g0zebz74fztr0stock051910:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb5z000f0zeb7kw11tlq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-07-29 09:00:00raw244,500원251,000원224,000원232,500원292,085
cms5utb4d000a0zeb34t0txzlstock035420:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb4800090zeb8s40nkh81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-07-29 09:00:00raw213,500원213,500원194,600원201,500원1,978,355
cms5utb4y000c0zeb3h61jz3nstock035720:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb4t000b0zebzilz6rzz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-07-29 09:00:00raw36,200원37,900원34,650원35,300원4,906,595
cms5utb7o000m0zeb6wp2dps8stock005490:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb7h000l0zeb68b1w1561
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-07-29 09:00:00raw300,000원303,500원275,000원288,500원467,638
cms5utbej001a0zeb7tmgz6kastock017670:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbed00190zebkee0zqtt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-07-29 09:00:00raw82,500원83,200원76,000원78,600원1,734,607
cms5utbci00120zebtlsk3rj8stock003550:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbcd00110zebasxwg7oo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-07-29 09:00:00raw93,600원96,100원88,100원92,200원547,049
cms5utbdd00160zeb1hrgy9i2stock015760:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbd800150zeb4kyxfil51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-07-29 09:00:00raw33,800원34,750원32,150원33,100원3,040,315
cms5utb89000o0zebqmplwyj1stock000270:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb84000n0zebkvj4pgme1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-07-29 09:00:00raw122,700원126,500원114,700원120,400원1,770,525
cms5utb8t000q0zebc09kn0f3stock055550:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb8o000p0zebz9y7f25y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-07-29 09:00:00raw100,300원103,600원95,700원98,300원1,382,227
cms5utb9l000s0zebluv4qz11stock207940:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb9g000r0zebm7wrdocy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-29 09:00:00raw1,544,000원1,561,000원1,435,000원1,479,000원91,074
cms5utbbd000y0zebs5nrlbqwstock096770:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbb7000x0zeb66n3e6651
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-07-29 09:00:00raw113,000원117,250원106,200원109,500원742,040
cms5utbaq000w0zebkpuxa5egstock012330:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbak000v0zebdnao1whv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-07-29 09:00:00raw450,000원470,000원426,000원445,000원526,570
cms5utba6000u0zebwq67xsx6stock373220:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utba0000t0zebyymxhwa61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-07-29 09:00:00raw316,000원319,000원290,500원300,500원397,135
cms5utb70000k0zebgkdkyvaastock068270:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb6u000j0zebka2vs1yl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-07-29 09:00:00raw180,100원188,800원177,300원180,000원1,797,702
cms5utb5j000e0zebzp4rzn92stock006400:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb5e000d0zebsah3rwoh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-07-29 09:00:00raw391,500원397,500원341,500원364,000원584,630
cms5utbdy00180zebsl9otkehstock030200:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbdt00170zebhjw6zqtw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-07-29 09:00:00raw54,100원54,900원52,600원53,800원423,253
cms5utbbx00100zebbjhxrm61stock028260:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbbs000z0zebwmibg4l01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-07-29 09:00:00raw305,500원312,000원262,000원285,500원833,136
cms5utb2z00060zeb5hko8q67stock005380:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb2t00050zebxutcyc4v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-07-29 09:00:00raw369,500원382,000원338,500원353,500원1,496,493
cms5utb3r00080zebr0hubk2sstock066570:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb3l00070zebw6p3y2c41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-07-29 09:00:00raw159,800원162,400원141,900원150,500원1,652,978
cms7a95xf000a0zj1gd24aydlstock035420:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a95x900090zj11bvf7ve91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-07-30 09:00:00raw198,500원205,500원194,100원194,700원1,666,882
cms7a95xz000c0zj1ttwbznh4stock035720:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a95xv000b0zj10eikxcxb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-07-30 09:00:00raw35,000원37,050원34,750원36,150원2,595,606
cms8pozio001t0zj1s2vvo9z6stock005490:202607302026-07-30dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozik001s0zj1j8s6slxc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-07-30 09:00:00raw282,000원305,000원282,000원300,500원485,070
cms7a95w200060zj13xj07r2zstock005380:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a95vx00050zj1sxp6xay61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-07-30 09:00:00raw346,000원369,000원343,500원351,000원961,582
cms7a95wr00080zj1j2gfjjzsstock066570:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a95wk00070zj13tauf1pi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-07-30 09:00:00raw144,200원154,400원144,200원148,000원1,265,580
cms7a95um00020zj1emup9eckstock005930:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a95u000010zj1ab6v2aw81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-07-30 09:00:00raw214,000원226,000원202,000원207,000원46,150,512
cms7a9616000o0zj1c8aluxkustock207940:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a9611000n0zj1ersmjdoz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-30 09:00:00raw1,473,000원1,541,000원1,442,000원1,527,000원83,710
cms7a962v000u0zj14gwhqhhbstock096770:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a962p000t0zj1blywd76q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-07-30 09:00:00raw111,700원119,000원111,300원116,600원799,528
cms7a960m000m0zj1itlrpmtostock055550:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a960g000l0zj1016m2jus1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-07-30 09:00:00raw98,300원104,800원96,700원100,800원1,471,543
cms7a95vg00040zj1ltalwa3hstock000660:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a95va00030zj1y9z0x2n41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-07-30 09:00:00raw1,361,000원1,459,000원1,287,000원1,322,000원9,203,696
cms7a95yk000e0zj10dbfvep4stock006400:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a95ye000d0zj19dyvnh4d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-07-30 09:00:00raw350,000원389,500원350,000원358,500원766,793
cms7a961q000q0zj14jegv52sstock373220:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a961l000p0zj1n10p48fz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-07-30 09:00:00raw300,500원328,000원298,000원320,000원480,095
113,017건 중 2,751–2,800← 이전56 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬