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
cmrszune0008c0zfvtckcz9uastock005490:202607062026-07-06dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszundv008b0zfvgfs5wl1h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw325,000원326,000원311,000원321,500원205,753
cmrszuo9g00dw0zfv641ygs6kstock373220:202607062026-07-06dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo9c00dv0zfv3hw2az951
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw362,000원362,500원347,500원354,500원330,389
cmrszuo1z00cs0zfv3awbu6j8stock207940:202607062026-07-06dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo1u00cr0zfvkt08issn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw1,421,000원1,422,000원1,373,000원1,405,000원35,577
cmrszuo1p00cq0zfvs047ygcgstock207940:202607072026-07-07dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo1k00cp0zfv45bvfkuq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw1,391,000원1,426,000원1,376,000원1,422,000원51,193
cmrszumpg003u0zfv6ev0p6ajstock066570:202607072026-07-07dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszump9003t0zfvbf7nq7id1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw182,000원189,100원175,000원189,100원1,826,162
cmrszup2c00ia0zfv3fhay01vstock034730:202607072026-07-07dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup2400i90zfv1r9ygjrd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw650,000원661,500원600,000원626,000원362,270
cmrszuo9700du0zfv6rzhwo7nstock373220:202607072026-07-07dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo9100dt0zfvjaqtn9w41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw350,000원352,000원323,000원332,000원567,089
cmrszundq008a0zfvr86qtzxwstock005490:202607072026-07-07dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszundm00890zfvl4v8zh4b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw320,500원321,000원306,500원315,500원279,795
cmrszup9200je0zfvzzbbr8z3stock003550:202607072026-07-07dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup8x00jd0zfvn38yrc6g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw101,700원102,300원98,000원102,300원467,641
cmrufagnj00n50zfvuw4tupchstock051910:202607072026-07-07dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagne00n40zfv7wkrt4du1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw274,000원275,500원259,500원265,500원236,042
cmrszun2700620zfvjmq8h90vstock035720:202607072026-07-07dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun2200610zfv0845vjhh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw35,600원35,950원34,400원35,400원1,704,255
cmrszumi9002q0zfv4ijii8ttstock005380:202607072026-07-07dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumi5002p0zfveebzz70s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw494,000원495,500원460,500원479,500원949,321
cmrszun8i00760zfv65aimanestock068270:202607072026-07-07dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun8d00750zfvqif9lgmv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw174,600원178,500원172,700원178,200원624,179
cmrszupki00lm0zfvu5g6l6eqstock017670:202607072026-07-07dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupkd00ll0zfvvd71k7lf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw85,500원86,600원84,100원85,200원784,014
cmrszuosk00h60zfvr9pgxpyrstock028260:202607072026-07-07dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuosf00h50zfv5ia39wx31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw446,500원450,500원409,500원424,500원526,019
cmrszunq900ai0zfv6uzqampdstock105560:202607072026-07-07dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunq400ah0zfvx6hktpp21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw171,000원176,900원168,500원173,200원1,562,593
cmrszunk0009e0zfvnqoc6g0ostock000270:202607072026-07-07dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunjv009d0zfvwm4n8evt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw157,700원159,100원147,200원153,700원1,180,558
cmrszuolg00g20zfvbrm8gy43stock096770:202607072026-07-07dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuolc00g10zfvf1qgz5c21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw96,600원104,200원95,200원103,800원852,970
cmrszum6p000i0zfvlcuyn6djstock005930:202607072026-07-07dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum6j000h0zfvfhx5ov651
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw307,000원310,000원286,000원296,000원32,421,032
cmrszuog000ey0zfv4b0due1estock012330:202607072026-07-07dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuofw00ex0zfvcs97rs9m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw506,000원506,000원473,500원495,000원436,939
cmrszumcl001m0zfvvqt6bgykstock000660:202607072026-07-07dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumcg001l0zfv1hai2ncp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw2,289,000원2,343,000원2,080,000원2,201,000원6,351,195
cmrszunvt00bm0zfv2ryqdbmfstock055550:202607072026-07-07dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunvo00bl0zfvhee7eejc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw107,300원109,500원105,800원108,600원1,496,772
cmrvuqclf000y0zivfd0tvkrxstock006400:202607072026-07-07dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcla000x0zivtzij80cm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw451,500원457,000원431,500원445,000원486,461
cmrszupen00ki0zfvax3k0smzstock030200:202607072026-07-07dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupej00kh0zfvgt5paz7g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw54,700원55,600원53,800원55,500원295,908
cmrszumvp004y0zfvze3331sjstock035420:202607072026-07-07dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszumvl004x0zfvo9y9t0b91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw194,600원199,400원193,100원197,200원1,077,802
cmrufah1g00ox0zfvqdfwl2t0stock015760:202607072026-07-07dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah1b00ow0zfvoie16a8y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw38,550원38,600원37,400원38,200원1,837,064
cmrszuol600g00zfve964ypxbstock096770:202607082026-07-08dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuol100fz0zfvuw238wi51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw101,900원107,000원97,900원99,800원520,620
cmrszuofq00ew0zfvkpppkg7rstock012330:202607082026-07-08dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuofm00ev0zfvkyi8vyj61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw495,000원518,000원479,000원488,500원411,202
cmrszumcb001k0zfvpydpjy0dstock000660:202607082026-07-08dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumc6001j0zfv7hfxxd2e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw2,118,000원2,329,000원2,076,000원2,076,000원6,975,631
cmrszuped00kg0zfvcj4w49itstock030200:202607082026-07-08dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupe900kf0zfvd7om54qe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw55,700원55,700원53,500원55,400원289,204
cmrufah1400ov0zfvk2cql75wstock015760:202607082026-07-08dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah0z00ou0zfvwr6ux8lj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw37,650원37,900원36,050원36,750원1,830,575
cmrszumvg004w0zfvpkcnxezbstock035420:202607082026-07-08dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumvc004v0zfvj6m3zlga1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw196,300원197,800원189,800원192,700원1,090,495
cmrszunvh00bk0zfv4wrwlr59stock055550:202607082026-07-08dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunvc00bj0zfvkh0jxp0j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw108,700원111,000원105,200원107,300원1,619,037
cmrvuqcl5000w0zivvdbes598stock006400:202607082026-07-08dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcl0000v0zivk0ei668z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw433,000원433,000원403,500원412,000원549,542
cmrszuo1f00co0zfvoq9d6vjqstock207940:202607082026-07-08dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo1b00cn0zfv034pjg9n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw1,420,000원1,432,000원1,350,000원1,363,000원48,968
cmrszuo8p00ds0zfv0dny11v3stock373220:202607082026-07-08dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo8g00dr0zfv7s4b694p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw329,000원329,500원312,500원315,500원372,285
cmrszup8s00jc0zfvkj4fsk6ustock003550:202607082026-07-08dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup8o00jb0zfvxnqyhz1z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw101,700원107,900원100,500원102,500원536,197
cmrszundh00880zfvmzw5y1vmstock005490:202607082026-07-08dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszundc00870zfvyl3flh241
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw311,000원316,000원301,000원304,000원289,364
cmrszup1r00i80zfveu8e9y5dstock034730:202607082026-07-08dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup1j00i70zfvgmcex61n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw601,000원626,000원576,000원596,000원293,255
cmrszum6d000g0zfvd12xwfvxstock005930:202607082026-07-08dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum69000f0zfvszyajc361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw285,500원300,000원273,500원277,500원33,525,758
cmrufagn800n30zfvra7d8573stock051910:202607082026-07-08dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagn300n20zfvgrqrjm8w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw264,500원267,500원251,500원255,000원250,176
cmrszump0003s0zfvea3hx03fstock066570:202607082026-07-08dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumou003r0zfvah8e7igd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw187,400원206,000원186,400원195,800원3,314,380
cmrszumi0002o0zfvc2196qibstock005380:202607082026-07-08dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumhv002n0zfvfwqv5nbm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw469,000원484,500원453,500원462,500원917,535
cmrszun1x00600zfvym0tortxstock035720:202607082026-07-08dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun1t005z0zfv8m4hptai1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw35,450원35,950원33,400원34,650원2,205,415
cmrszunjo009c0zfvqn3iysoestock000270:202607082026-07-08dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunji009b0zfv2yc3xf1t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw153,100원162,900원150,000원156,800원1,779,324
cmrszunpz00ag0zfvs2hcjqpvstock105560:202607082026-07-08dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunpv00af0zfv6t01ssl91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw176,200원176,600원169,200원171,000원2,208,396
cmrszun8800740zfvbtx5e4gcstock068270:202607082026-07-08dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun8400730zfvi0q5nsda1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw178,300원183,900원174,700원176,800원792,364
cmrszupk700lk0zfv0cxuydtnstock017670:202607082026-07-08dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupk200lj0zfvmn1gjypa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw84,400원85,200원82,200원84,000원861,856
cmrszuos700h40zfv79s1954wstock028260:202607082026-07-08dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuos200h30zfvniflc6uz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw412,500원421,500원385,500원395,000원606,631
cmrszumhq002m0zfvwib8jlv2stock005380:202607092026-07-09dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumhl002l0zfvd5zmudrm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw460,000원463,500원433,500원445,500원1,131,600
55,598건 중 251–300← 이전6 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬