Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생일시적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmrufah1g00ox0zfvqdfwl2t0stock015760:202607072026-07-07 09:00:002026-07-21 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
cmrszun2700620zfvjmq8h90vstock035720:202607072026-07-07 09:00:002026-07-20 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
cmrszundq008a0zfvr86qtzxwstock005490:202607072026-07-07 09:00:002026-07-20 18:00:02cmrszundm00890zfvl4v8zh4b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw320,500원321,000원306,500원315,500원279,795
cmrszup2c00ia0zfv3fhay01vstock034730:202607072026-07-07 09:00:002026-07-20 18:00:04cmrszup2400i90zfv1r9ygjrd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw650,000원661,500원600,000원626,000원362,270
cmrszun8i00760zfv65aimanestock068270:202607072026-07-07 09:00:002026-07-20 18:00:02cmrszun8d00750zfvqif9lgmv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw174,600원178,500원172,700원178,200원624,179
cmrszuolg00g20zfvbrm8gy43stock096770:202607072026-07-07 09:00:002026-07-20 18:00:04cmrszuolc00g10zfvf1qgz5c21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw96,600원104,200원95,200원103,800원852,970
cmrszuo9700du0zfv6rzhwo7nstock373220:202607072026-07-07 09:00:002026-07-20 18:00:03cmrszuo9100dt0zfvjaqtn9w41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw350,000원352,000원323,000원332,000원567,089
cmrszupen00ki0zfvax3k0smzstock030200:202607072026-07-07 09:00:002026-07-20 18:00:05cmrszupej00kh0zfvgt5paz7g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw54,700원55,600원53,800원55,500원295,908
cmrszumvp004y0zfvze3331sjstock035420:202607072026-07-07 09:00:002026-07-20 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
cmrszuosk00h60zfvr9pgxpyrstock028260:202607072026-07-07 09:00:002026-07-20 18:00:04cmrszuosf00h50zfv5ia39wx31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw446,500원450,500원409,500원424,500원526,019
cmrszumcl001m0zfvvqt6bgykstock000660:202607072026-07-07 09:00:002026-07-20 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
cmrszuo1p00cq0zfvs047ygcgstock207940:202607072026-07-07 09:00:002026-07-20 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
cmrszumi9002q0zfv4ijii8ttstock005380:202607072026-07-07 09:00:002026-07-20 18:00:01cmrszumi5002p0zfveebzz70s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw494,000원495,500원460,500원479,500원949,321
cmrszunq900ai0zfv6uzqampdstock105560:202607072026-07-07 09:00:002026-07-20 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
cmrszuos700h40zfv79s1954wstock028260:202607082026-07-08 09:00:002026-07-20 18:00:04cmrszuos200h30zfvniflc6uz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw412,500원421,500원385,500원395,000원606,631
cmrszup1r00i80zfveu8e9y5dstock034730:202607082026-07-08 09:00:002026-07-20 18:00:04cmrszup1j00i70zfvgmcex61n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw601,000원626,000원576,000원596,000원293,255
cmrszun1x00600zfvym0tortxstock035720:202607082026-07-08 09:00:002026-07-20 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
cmrufah1400ov0zfvk2cql75wstock015760:202607082026-07-08 09:00:002026-07-21 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
cmrszumi0002o0zfvc2196qibstock005380:202607082026-07-08 09:00:002026-07-20 18:00:01cmrszumhv002n0zfvfwqv5nbm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw469,000원484,500원453,500원462,500원917,535
cmrszupk700lk0zfv0cxuydtnstock017670:202607082026-07-08 09:00:002026-07-20 18:00:05cmrszupk200lj0zfvmn1gjypa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw84,400원85,200원82,200원84,000원861,856
cmrszumcb001k0zfvpydpjy0dstock000660:202607082026-07-08 09:00:002026-07-20 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
cmrszuo8p00ds0zfv0dny11v3stock373220:202607082026-07-08 09:00:002026-07-20 18:00:03cmrszuo8g00dr0zfv7s4b694p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw329,000원329,500원312,500원315,500원372,285
cmrszunjo009c0zfvqn3iysoestock000270:202607082026-07-08 09:00:002026-07-20 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
cmrszuped00kg0zfvcj4w49itstock030200:202607082026-07-08 09:00:002026-07-20 18:00:05cmrszupe900kf0zfvd7om54qe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw55,700원55,700원53,500원55,400원289,204
cmrszump0003s0zfvea3hx03fstock066570:202607082026-07-08 09:00:002026-07-20 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
cmrszuofq00ew0zfvkpppkg7rstock012330:202607082026-07-08 09:00:002026-07-20 18:00:04cmrszuofm00ev0zfvkyi8vyj61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw495,000원518,000원479,000원488,500원411,202
cmrufagn800n30zfvra7d8573stock051910:202607082026-07-08 09:00:002026-07-21 18:00:00cmrufagn300n20zfvgrqrjm8w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw264,500원267,500원251,500원255,000원250,176
cmrszundh00880zfvmzw5y1vmstock005490:202607082026-07-08 09:00:002026-07-20 18:00:02cmrszundc00870zfvyl3flh241
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw311,000원316,000원301,000원304,000원289,364
cmrszunpz00ag0zfvs2hcjqpvstock105560:202607082026-07-08 09:00:002026-07-20 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
cmrszup8s00jc0zfvkj4fsk6ustock003550:202607082026-07-08 09:00:002026-07-20 18:00:05cmrszup8o00jb0zfvxnqyhz1z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw101,700원107,900원100,500원102,500원536,197
cmrszunvh00bk0zfv4wrwlr59stock055550:202607082026-07-08 09:00:002026-07-20 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
cmrszuol600g00zfve964ypxbstock096770:202607082026-07-08 09:00:002026-07-20 18:00:04cmrszuol100fz0zfvuw238wi51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw101,900원107,000원97,900원99,800원520,620
cmrszum6d000g0zfvd12xwfvxstock005930:202607082026-07-08 09:00:002026-07-20 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
cmrszuo1f00co0zfvoq9d6vjqstock207940:202607082026-07-08 09:00:002026-07-20 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
cmrszun8800740zfvbtx5e4gcstock068270:202607082026-07-08 09:00:002026-07-20 18:00:02cmrszun8400730zfvi0q5nsda1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-08 09:00:00raw178,300원183,900원174,700원176,800원792,364
cmrszumvg004w0zfvpkcnxezbstock035420:202607082026-07-08 09:00:002026-07-20 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
cmrszuokv00fy0zfv80xc7rpdstock096770:202607092026-07-09 09:00:002026-07-20 18:00:04cmrszuokq00fx0zfvtbrxkv301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw101,300원103,400원98,000원99,000원363,622
cmrufah0t00ot0zfv9advn54rstock015760:202607092026-07-09 09:00:002026-07-21 18:00:01cmrufah0o00os0zfvxf50fctz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw36,650원37,200원35,050원35,200원2,061,114
cmrszunpq00ae0zfvwzgqiyv8stock105560:202607092026-07-09 09:00:002026-07-20 18:00:03cmrszunpl00ad0zfvaww5fxn71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw175,900원176,000원169,400원171,400원2,385,649
cmrszupe400ke0zfvu7ipk34fstock030200:202607092026-07-09 09:00:002026-07-20 18:00:05cmrszupe000kd0zfv07gy1zhc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw55,700원58,000원53,300원58,000원849,385
cmrszun1n005y0zfvf40w0s44stock035720:202607092026-07-09 09:00:002026-07-20 18:00:02cmrszun1j005x0zfv6xdgavrw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw34,700원35,100원33,400원33,650원1,897,906
cmrszumom003q0zfvq50bqm0sstock066570:202607092026-07-09 09:00:002026-07-20 18:00:01cmrszumog003p0zfve7mbltnr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw195,000원195,400원175,400원178,000원2,127,439
cmrszumv6004u0zfvbqjqeixkstock035420:202607092026-07-09 09:00:002026-07-20 18:00:01cmrszumv1004t0zfvp347gz3u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw191,500원193,200원184,000원184,400원1,207,585
cmrszup1700i60zfv1swa9lhastock034730:202607092026-07-09 09:00:002026-07-20 18:00:04cmrszup0y00i50zfvejj6mvwa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw615,000원633,000원588,000원610,000원282,269
cmrszunjb009a0zfvyhz6tjz0stock000270:202607092026-07-09 09:00:002026-07-20 18:00:02cmrszunj500990zfvgawaz6iq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw156,700원156,900원144,400원144,800원1,363,126
cmrszuo8400dq0zfv1k0k5btwstock373220:202607092026-07-09 09:00:002026-07-20 18:00:03cmrszuo7w00dp0zfvonjglyhi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw316,000원333,500원309,500원313,500원505,757
cmrszuoru00h20zfvnlf04cj9stock028260:202607092026-07-09 09:00:002026-07-20 18:00:04cmrszuoro00h10zfvz17vfxyt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw400,500원414,500원373,500원378,500원980,567
cmrszun7z00720zfv1qk1ppo9stock068270:202607092026-07-09 09:00:002026-07-20 18:00:02cmrszun7v00710zfvapw25qpe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw176,700원178,000원171,000원173,100원609,649
cmrszupjw00li0zfvlgf0ckegstock017670:202607092026-07-09 09:00:002026-07-20 18:00:05cmrszupjr00lh0zfv21esap4m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw85,700원89,000원85,300원86,700원1,227,995
cmrszum63000e0zfvlsoe7avfstock005930:202607092026-07-09 09:00:002026-07-20 18:00:01cmrszum5x000d0zfv3uruxw3v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw288,500원291,500원267,500원278,000원29,703,616
460건 중 251–300← 이전6 / 10 쪽다음 →

market_bars · 컬럼 17개 · tsStart asc 정렬