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
cmrufagmx00n10zfv0x4ydnybstock051910:202607092026-07-09 09:00:002026-07-21 18:00:00cmrufagms00n00zfv645bfqst1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw257,000원266,000원248,500원251,500원286,285
cmrszumhq002m0zfvwib8jlv2stock005380:202607092026-07-09 09:00:002026-07-20 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
cmrszuo1600cm0zfvxjwlm1xkstock207940:202607092026-07-09 09:00:002026-07-20 18:00:03cmrszuo1100cl0zfvfggzgle21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw1,378,000원1,379,000원1,304,000원1,325,000원51,344
cmrszund700860zfv3dpi8ehustock005490:202607092026-07-09 09:00:002026-07-20 18:00:02cmrszund200850zfvc9cf2qna1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw306,000원310,000원292,000원297,000원444,238
cmrszuofh00eu0zfvuwrknjuestock012330:202607092026-07-09 09:00:002026-07-20 18:00:04cmrszuofb00et0zfvpbifj3zc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw486,000원486,500원455,000원465,000원384,154
cmrszunv600bi0zfvfoh9riristock055550:202607092026-07-09 09:00:002026-07-20 18:00:03cmrszunv100bh0zfvdpwmd2301
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw108,700원109,700원104,000원105,000원1,850,603
cmrszup8i00ja0zfv5ecaimxystock003550:202607092026-07-09 09:00:002026-07-20 18:00:05cmrszup8e00j90zfv1pusef5y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw103,500원104,300원97,200원101,300원555,287
cmrszumc0001i0zfvyv4w6aglstock000660:202607092026-07-09 09:00:002026-07-20 18:00:01cmrszumbv001h0zfvjt5ahnks1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw2,228,000원2,270,000원2,091,000원2,186,000원6,261,504
cmrszumhg002k0zfvzov3w3qbstock005380:202607102026-07-10 09:00:002026-07-20 18:00:01cmrszumhc002j0zfvmw8gfmxp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw448,000원468,000원447,500원457,500원654,103
cmrszumbq001g0zfv0t09r7idstock000660:202607102026-07-10 09:00:002026-07-20 18:00:01cmrszumbl001f0zfv7kr0xdkw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw2,296,000원2,305,000원2,166,000원2,180,000원4,827,239
cmrufah0i00or0zfvxbyk4n6estock015760:202607102026-07-10 09:00:002026-07-21 18:00:01cmrufah0c00oq0zfvea0xziik1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw35,800원37,200원35,800원36,200원1,352,856
cmrszuo7k00do0zfvfn074rjcstock373220:202607102026-07-10 09:00:002026-07-20 18:00:03cmrszuo7b00dn0zfvhhr3b52g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw323,000원333,000원321,500원326,000원263,154
cmrszuniy00980zfvbkkwxt8ystock000270:202607102026-07-10 09:00:002026-07-20 18:00:02cmrszunis00970zfvnfqqlq6j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw147,400원152,000원145,500원147,500원1,005,420
cmrszuof400es0zfv9glml52ostock012330:202607102026-07-10 09:00:002026-07-20 18:00:04cmrszuoex00er0zfvtuiaendk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw469,500원500,000원466,500원488,000원272,847
cmrszuo0u00ck0zfv6roxky1estock207940:202607102026-07-10 09:00:002026-07-20 18:00:03cmrszuo0o00cj0zfvabmv95ea1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw1,350,000원1,415,000원1,333,000원1,395,000원43,685
cmrszuncx00840zfvqlhlhvi6stock005490:202607102026-07-10 09:00:002026-07-20 18:00:02cmrszunct00830zfvg6i5e8391
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw304,000원320,500원304,000원313,500원298,245
cmrszuokk00fw0zfvgfpp6zpsstock096770:202607102026-07-10 09:00:002026-07-20 18:00:04cmrszuokf00fv0zfvcdu5nxmp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw100,500원108,200원99,600원102,900원447,319
cmrszun7p00700zfvlk6g7cs5stock068270:202607102026-07-10 09:00:002026-07-20 18:00:02cmrszun7l006z0zfvyjpzxtz81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw174,200원179,200원172,700원175,200원435,099
cmrszuorg00h00zfvddk0sr5cstock028260:202607102026-07-10 09:00:002026-07-20 18:00:04cmrszuora00gz0zfvp4mgfydl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw392,000원404,000원384,000원391,500원501,429
cmrszun1e005w0zfva3d4n942stock035720:202607102026-07-10 09:00:002026-07-20 18:00:02cmrszun1a005v0zfvfkla732s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw34,150원36,350원34,150원35,350원2,167,200
cmrszup0m00i40zfvoysnhf5astock034730:202607102026-07-10 09:00:002026-07-20 18:00:04cmrszup0e00i30zfvqruzxbcz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw644,000원668,000원632,000원657,000원263,690
cmrszum5r000c0zfv3pyjh7vmstock005930:202607102026-07-10 09:00:002026-07-20 18:00:01cmrszum5l000b0zfvvtrdi4cy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw291,000원298,000원282,000원285,000원20,088,811
cmrszup8900j80zfvvm23pzcgstock003550:202607102026-07-10 09:00:002026-07-20 18:00:05cmrszup8400j70zfvufazcel51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw102,200원106,800원100,600원101,300원325,670
cmrszumup004s0zfvaoocj6mustock035420:202607102026-07-10 09:00:002026-07-20 18:00:01cmrszumug004r0zfv1fkm11aw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw186,300원194,600원186,300원191,300원725,383
cmrszupdv00kc0zfvy2l5t19wstock030200:202607102026-07-10 09:00:002026-07-20 18:00:05cmrszupdq00kb0zfvcmd4evhv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw57,400원57,500원54,200원54,200원553,409
cmrszumo8003o0zfvwevq8fwdstock066570:202607102026-07-10 09:00:002026-07-20 18:00:01cmrszumo1003n0zfvzi3eyra51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw179,700원186,300원178,100원182,400원1,319,871
cmrszunpg00ac0zfviko9m3rtstock105560:202607102026-07-10 09:00:002026-07-20 18:00:03cmrszunpc00ab0zfvd3r9bpfb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw179,900원189,900원175,000원184,400원2,152,385
cmrszupjm00lg0zfvbv94ir7tstock017670:202607102026-07-10 09:00:002026-07-20 18:00:05cmrszupjh00lf0zfvbhjfbocv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw89,600원90,300원88,200원88,700원660,833
cmrszunuv00bg0zfvgkiqwh1cstock055550:202607102026-07-10 09:00:002026-07-20 18:00:03cmrszunuq00bf0zfvrh8bqvpn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw106,000원111,800원104,300원109,200원1,598,006
cmrufagml00mz0zfv9frdcpcvstock051910:202607102026-07-10 09:00:002026-07-21 18:00:00cmrufagmg00my0zfv65cad7ou1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw259,500원275,500원259,000원264,000원220,071
cmrszumub004q0zfvfknjjqsystock035420:202607132026-07-13 09:00:002026-07-20 18:00:01cmrszumu6004p0zfvhehnzest1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw191,100원195,400원186,400원188,000원757,031
cmrufah0600op0zfvevodd7f6stock015760:202607132026-07-13 09:00:002026-07-21 18:00:01cmrufah0100oo0zfv4k3t0bb61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw36,200원36,450원34,100원34,250원1,778,803
cmrszumnq003m0zfvc0luk5q2stock066570:202607132026-07-13 09:00:002026-07-20 18:00:01cmrszumnf003l0zfv9lievlbo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw185,500원208,500원183,800원185,600원2,664,002
cmrszuo0i00ci0zfvz149bfn1stock207940:202607132026-07-13 09:00:002026-07-20 18:00:03cmrszuo0e00ch0zfvib9dwq421
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw1,400,000원1,445,000원1,383,000원1,400,000원45,614
cmrszumbg001e0zfvi2z6qhh1stock000660:202607132026-07-13 09:00:002026-07-20 18:00:01cmrszumbb001d0zfva4kd4lel1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw2,113,000원2,142,000원1,839,000원1,845,000원8,040,043
cmrszunco00820zfvd1c4a1n2stock005490:202607132026-07-13 09:00:002026-07-20 18:00:02cmrszunck00810zfvptsg7ded1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw313,500원324,000원306,500원308,000원337,638
cmrszupdk00ka0zfvvfxpmrqwstock030200:202607132026-07-13 09:00:002026-07-20 18:00:05cmrszupde00k90zfvrazfzkgn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw54,100원54,600원51,900원52,700원927,223
cmrszuoel00eq0zfvchqsk3qdstock012330:202607132026-07-13 09:00:002026-07-20 18:00:03cmrszuoeb00ep0zfv6kvbotnz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw488,000원522,000원480,500원487,500원351,687
cmrszun79006y0zfv9goks24hstock068270:202607132026-07-13 09:00:002026-07-20 18:00:02cmrszun6y006x0zfvdx08w4rx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw175,300원180,800원173,900원175,100원646,548
cmrszunul00be0zfvyx9p0h9gstock055550:202607132026-07-13 09:00:002026-07-20 18:00:03cmrszunuh00bd0zfvjglkmeyt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw110,800원113,300원107,500원108,600원1,376,745
cmrszumh7002i0zfv96bqc4esstock005380:202607132026-07-13 09:00:002026-07-20 18:00:01cmrszumh2002h0zfv3u9f7gdy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw456,500원482,000원440,500원444,000원874,265
cmrszuo6y00dm0zfv4zl3f23vstock373220:202607132026-07-13 09:00:002026-07-20 18:00:03cmrszuo6q00dl0zfv6i43uou41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw328,000원346,000원325,500원328,500원313,372
cmrszupjc00le0zfvl062xrl2stock017670:202607132026-07-13 09:00:002026-07-20 18:00:05cmrszupj800ld0zfvxr82jlyt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw88,700원89,000원84,100원85,700원631,228
cmrszuor300gy0zfv5v9n5x4tstock028260:202607132026-07-13 09:00:002026-07-20 18:00:04cmrszuoqz00gx0zfv50uotusz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw388,000원394,000원357,000원361,000원572,948
cmrszup7z00j60zfv7ai8vlbtstock003550:202607132026-07-13 09:00:002026-07-20 18:00:05cmrszup7v00j50zfvx1cuf9oe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw102,300원107,200원98,400원99,300원449,556
cmrszup0200i20zfv53dccjv7stock034730:202607132026-07-13 09:00:002026-07-20 18:00:04cmrszuozt00i10zfvh62eb7ls1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw656,000원656,000원581,000원583,000원236,349
cmrszuok900fu0zfv709odv6zstock096770:202607132026-07-13 09:00:002026-07-20 18:00:04cmrszuok400ft0zfv1yv23taw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw104,600원117,400원104,100원110,200원1,515,044
cmrszun14005u0zfvd324k7nzstock035720:202607132026-07-13 09:00:002026-07-20 18:00:02cmrszun10005t0zfvfr5y6jib1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw35,400원36,100원34,450원34,750원1,677,515
cmrszunp500aa0zfv23jylw3zstock105560:202607132026-07-13 09:00:002026-07-20 18:00:03cmrszunoz00a90zfvtlsjy2221
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw186,300원194,500원184,100원186,200원2,401,881
cmrszunim00960zfvmv958zedstock000270:202607132026-07-13 09:00:002026-07-20 18:00:02cmrszunig00950zfvxc79vh4b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw148,000원151,100원142,300원143,500원898,409
460건 중 301–350← 이전7 / 10 쪽다음 →

market_bars · 컬럼 17개 · tsStart asc 정렬