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
cms7a962a000s0zj1grc8j0oistock012330:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a9624000r0zj1e5pu062a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-07-30 09:00:00raw445,000원471,500원435,000원445,000원379,620
cms8pozje001x0zj1g7d80jn4stock000270:202607302026-07-30dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozja001w0zj124sk7hqn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-07-30 09:00:00raw115,000원124,400원115,000원120,800원1,376,243
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
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
cmsd00ktd000i0zentuy54f4dstock068270:202607302026-07-30dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kt6000h0zenhosnc7xl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-07-30 09:00:00raw180,100원191,700원179,900원190,000원1,747,638
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
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
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
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
cms8pozey001d0zj10ufzabe4stock000660:202607312026-07-31dayperiod2026-07-31 18:00:002026-07-31 18:00:00cms8pozet001c0zj1fpe016fx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-07-31 09:00:00raw1,697,000원1,718,000원1,586,000원1,718,000원10,347,350
cmsefgfhr002d0zenl6kfk9ydstock034730:202607312026-07-31dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfhn002c0zenf221k53c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-07-31 09:00:00raw534,000원574,000원525,000원557,000원414,213
cms8pozm800290zj1wt8fmf80stock096770:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozm400280zj1hmxh7wcu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-07-31 09:00:00raw120,400원120,500원104,000원110,500원1,833,201
cms8pozlr00270zj1738tn7twstock012330:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozln00260zj17wateyx71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-07-31 09:00:00raw470,500원487,000원451,000원476,000원354,581
cms8pozfg001f0zj1uzbazhrbstock005380:202607312026-07-31dayperiod2026-07-31 18:00:002026-07-31 18:00:00cms8pozfc001e0zj1sealv7v01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-07-31 09:00:00raw370,000원391,500원366,000원388,000원1,081,364
cms8pozmp002b0zj1v3mi50rbstock017670:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozmk002a0zj1lgsacde81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-07-31 09:00:00raw83,700원84,000원79,800원81,400원1,372,869
cms8pozfy001h0zj1afkjc5b3stock066570:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozft001g0zj10o8jlrad1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-07-31 09:00:00raw157,500원162,400원152,500원162,100원1,754,895
cmsefgfio002j0zenkt9pjcnhstock003550:202607312026-07-31dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfik002i0zen6q6gc5341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-07-31 09:00:00raw98,800원102,800원94,000원101,100원615,019
cms8pozed001b0zj1xym9nwszstock005930:202607312026-07-31dayperiod2026-07-31 18:00:002026-07-31 18:00:00cms8pozds001a0zj1rw5zyqzo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-07-31 09:00:00raw257,000원267,000원243,000원262,500원57,883,859
cms8pozks00230zj1nduz43i0stock207940:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozko00220zj13k4euunh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-31 09:00:00raw1,526,000원1,537,000원1,455,000원1,485,000원90,690
cms8pozgg001j0zj1yrqy1sr6stock035420:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozgc001i0zj1qqyhsf5g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-07-31 09:00:00raw205,000원212,500원199,600원208,000원1,766,586
cms8pozhw001p0zj1c271vgm7stock051910:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozhs001o0zj1xr30kbe81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-07-31 09:00:00raw252,500원262,500원241,000원258,000원307,583
cms8pozgy001l0zj14ikrwxl9stock035720:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozgu001k0zj1l924jgy41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-07-31 09:00:00raw37,050원37,600원35,750원37,400원3,027,265
cms8pozie001r0zj17wo7flp2stock005490:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozia001q0zj1ormvkdov1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-07-31 09:00:00raw311,500원317,500원301,000원312,500원428,776
cms8pozla00250zj1bgtkxef4stock373220:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozl500240zj1ih7q0cre1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-07-31 09:00:00raw328,500원332,500원309,000원328,000원491,853
cms8pozjt001z0zj1x2sjr6s0stock105560:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozjp001y0zj19c8jxszl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-07-31 09:00:00raw167,500원169,300원161,600원168,500원1,508,057
cms8pozkb00210zj1ozdewbmvstock055550:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozk700200zj13e1v9us31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-07-31 09:00:00raw100,900원101,800원97,500원100,700원1,708,280
cms8pozj5001v0zj102ld9yvhstock000270:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozj1001u0zj1r7wuhl7e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-07-31 09:00:00raw126,100원132,300원123,700원131,900원1,427,024
cms8pozhf001n0zj15h1pikswstock006400:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozhb001m0zj17aapvl291
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-07-31 09:00:00raw382,000원399,000원362,000원397,000원675,830
cmsd00ksy000g0zengtvs4btastock068270:202607312026-07-31dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kss000f0zen3ni48s0n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-07-31 09:00:00raw189,200원189,300원183,700원186,700원1,127,709
cmsd00kxl000y0zenf5bm5p1sstock028260:202607312026-07-31dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kxg000x0zenjc8u7wsa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-07-31 09:00:00raw335,000원357,500원321,000원351,500원1,241,836
cmsd00kyg00120zenn4sgw3lvstock030200:202607312026-07-31dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kyb00110zen6f9gouw01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-07-31 09:00:00raw52,800원53,300원51,400원51,900원577,545
cmsfuwa3s001g0zl9tvrayy3fstock015760:202607312026-07-31dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa3n001f0zl9adnx7n9l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-07-31 09:00:00raw34,000원35,150원33,700원34,800원1,777,947
cmveostkl029710crj18u475fstock-monthly051910:2026082026-08-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostkg029610cru5f00j7f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2026-08-01 09:00:00raw253,000원283,000원238,000원280,000원3,224,867
cmveot34f040910crqf947mw8stock-monthly003550:2026082026-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot34b040810crw1ljleqg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2026-08-01 09:00:00raw99,900원122,500원97,900원119,400원6,056,832
cmveosot101cj10cr9coksfjestock-monthly000660:2026082026-08-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveososw01ci10cr0933jakn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2026-08-01 09:00:00raw1,642,000원1,792,000원1,373,000원1,674,000원86,965,493
cmveosuds02en10cr4rvr5i7estock-monthly068270:2026082026-08-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosudo02em10cr3kn40say1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2026-08-01 09:00:00raw184,100원212,000원180,300원188,900원10,626,180
cmveosr3201sv10crqryo4sfnstock-monthly035420:2026082026-08-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr2x01su10creackaa2r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2026-08-01 09:00:00raw206,500원235,000원201,500원217,000원20,634,270
cmveot1a103pd10crv8u29oz5stock-monthly028260:2026082026-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot19w03pc10crhxcch8mj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-08-01 09:00:00raw347,000원400,000원312,000원376,500원7,535,664
cmveospkt01hz10crju2ec09astock-monthly005380:2026082026-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospko01hy10cre0tnx2dh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-08-01 09:00:00raw383,000원459,500원376,000원403,500원12,284,692
cmveoswuk02uz10cryynkjwlestock-monthly105560:2026082026-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswue02uy10cruajm891c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2026-08-01 09:00:00raw168,000원176,900원159,500원173,300원19,811,384
cmveosrwj01yb10cr51rblcf4stock-monthly035720:2026082026-08-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrwe01ya10crxeyc5tgc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2026-08-01 09:00:00raw36,650원41,450원33,600원36,550원51,847,392
cmveossri023r10crjswwa5g3stock-monthly006400:2026082026-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossrd023q10cr9flc62j21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2026-08-01 09:00:00raw392,500원592,000원377,500원577,000원9,136,355
cmveosxmn030f10crfaunmjmystock-monthly055550:2026082026-08-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxmi030e10crv2xwcwdm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2026-08-01 09:00:00raw99,700원110,700원99,000원108,900원20,764,863
cmveosw1o02pj10crno5x19phstock-monthly000270:2026082026-08-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw1j02pi10crr1dig6pa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2026-08-01 09:00:00raw127,000원142,400원125,000원131,000원15,648,476
cmveot0iq03jx10cr92nfqodtstock-monthly096770:2026082026-08-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0im03jw10crgt7gsmor1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2026-08-01 09:00:00raw109,100원134,500원103,700원125,500원19,283,703
cmveot3vu045p10crhudkww5istock-monthly015760:2026082026-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3vp045o10cra8kjcyql1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2026-08-01 09:00:00raw34,550원36,500원30,400원31,900원36,890,037
cmveoszc903bb10crbph48mdvstock-monthly373220:2026082026-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszc403ba10crm5p359001
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2026-08-01 09:00:00raw323,500원381,000원310,500원378,000원5,809,311
cmveoso07017310cr7xawehxzstock-monthly005930:2026082026-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso03017210crxfcz05vh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-08-01 09:00:00raw248,000원288,000원227,500원260,000원475,330,414
113,017건 중 2,801–2,850← 이전57 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬