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
cmrszum5e000a0zfvw10gatl2stock005930:202607132026-07-13 09:00:002026-07-20 18:00:01cmrszum5800090zfv6ldkkio31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw285,000원292,500원253,000원254,500원31,882,652
cmrufagm900mx0zfvw10lj5abstock051910:202607132026-07-13 09:00:002026-07-21 18:00:00cmrufagm400mw0zfvorv21r5c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw268,000원279,500원259,500원260,500원231,652
cmrszumgw002g0zfvpl4m43ccstock005380:202607142026-07-14 09:00:002026-07-20 18:00:01cmrszumgr002f0zfvttme2fl51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw433,500원434,000원403,250원424,500원1,300,166
cmrszun0v005s0zfv21mopfo6stock035720:202607142026-07-14 09:00:002026-07-20 18:00:02cmrszun0r005r0zfvip78g8om1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw35,050원35,050원33,700원33,850원2,147,915
cmrszuoqt00gw0zfvm7j3stnqstock028260:202607142026-07-14 09:00:002026-07-20 18:00:04cmrszuoqo00gv0zfv90ckx5iy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw359,500원369,000원334,000원354,000원749,944
cmrszup7p00j40zfv8zpyx09estock003550:202607142026-07-14 09:00:002026-07-20 18:00:05cmrszup7l00j30zfvy4lq8jz61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw100,000원100,000원94,600원96,400원505,310
cmrufaglx00mv0zfvrueo6f9hstock051910:202607142026-07-14 09:00:002026-07-21 18:00:00cmrufagls00mu0zfvi4nksfsi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw263,000원264,500원252,000원255,000원258,229
cmrszuojy00fs0zfvdu88svlystock096770:202607142026-07-14 09:00:002026-07-20 18:00:04cmrszuojt00fr0zfvfw2djbu41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw110,400원110,900원104,900원104,900원802,235
cmrszumu0004o0zfvh8pyx8x2stock035420:202607142026-07-14 09:00:002026-07-20 18:00:01cmrszumtw004n0zfvin78504i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw187,300원189,400원181,100원183,200원946,614
cmrszuncg00800zfvnysmy4g1stock005490:202607142026-07-14 09:00:002026-07-20 18:00:02cmrszuncb007z0zfvouf8v9d91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw308,500원311,500원299,000원303,500원341,126
cmrszuody00eo0zfv99fes9kpstock012330:202607142026-07-14 09:00:002026-07-20 18:00:03cmrszuodp00en0zfvrxeruy0m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw490,000원491,000원452,000원466,000원420,830
cmrszupd700k80zfv73qu232dstock030200:202607142026-07-14 09:00:002026-07-20 18:00:05cmrszupd200k70zfvu3aufauj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw52,900원53,200원51,600원51,600원435,569
cmrszum5200080zfvuer6zccystock005930:202607142026-07-14 09:00:002026-07-20 18:00:01cmrszum4w00070zfvsmx947771
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw255,000원270,000원247,000원263,000원40,086,496
cmrszuni900940zfvufuhde7bstock000270:202607142026-07-14 09:00:002026-07-20 18:00:02cmrszuni300930zfvzcelx3ce1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw143,700원144,700원138,700원139,600원1,139,267
cmrszumn2003k0zfvm53pytdsstock066570:202607142026-07-14 09:00:002026-07-20 18:00:01cmrszumms003j0zfvtt5ofbhe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw185,200원188,400원175,800원185,400원1,853,525
cmrszuo0800cg0zfvsg72nmqkstock207940:202607142026-07-14 09:00:002026-07-20 18:00:03cmrszuo0400cf0zfv4kt59emp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw1,387,000원1,400,000원1,339,000원1,368,000원65,068
cmrszupj200lc0zfvwdpxx1xrstock017670:202607142026-07-14 09:00:002026-07-20 18:00:05cmrszupiy00lb0zfvqgc9tcrw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw83,200원85,800원82,700원83,900원736,413
cmrszumb6001c0zfvhvv226t6stock000660:202607142026-07-14 09:00:002026-07-20 18:00:01cmrszumb1001b0zfvf7bcds361
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw1,825,000원1,936,000원1,678,000원1,913,000원10,447,011
cmrszuo6d00dk0zfvf1kolq45stock373220:202607142026-07-14 09:00:002026-07-20 18:00:03cmrszuo6400dj0zfvzcfltbj81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw332,000원332,000원316,500원322,000원368,900
cmrszunor00a80zfvrv8mb9ktstock105560:202607142026-07-14 09:00:002026-07-20 18:00:03cmrszunol00a70zfvuyl6ws3w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw189,800원190,200원179,600원180,000원2,315,220
cmrufagzm00on0zfv8dw6zylbstock015760:202607142026-07-14 09:00:002026-07-21 18:00:01cmrufagzg00om0zfvk7dezpkb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw34,450원34,900원33,200원33,950원2,544,172
cmrszunub00bc0zfvy2l2j9w8stock055550:202607142026-07-14 09:00:002026-07-20 18:00:03cmrszunu700bb0zfv46g28v431
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw111,100원112,000원106,000원106,500원1,427,751
cmrszuozi00i00zfvykcednkjstock034730:202607142026-07-14 09:00:002026-07-20 18:00:04cmrszuoz900hz0zfvaba31uxn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw575,000원585,000원543,000원562,000원364,873
cmrszun6m006w0zfvq48lgacestock068270:202607142026-07-14 09:00:002026-07-20 18:00:02cmrszun6e006v0zfv5je1rdpv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw175,100원178,200원171,800원172,800원710,511
cmrszuoqj00gu0zfvavc2drf7stock028260:202607152026-07-15 09:00:002026-07-20 18:00:04cmrszuoqe00gt0zfv23yz3vs81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw373,000원376,500원360,000원367,000원704,821
cmrszummg003i0zfvt4wbv6vystock066570:202607152026-07-15 09:00:002026-07-20 18:00:01cmrszumm6003h0zfv40sb2g6a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw191,500원197,900원189,700원194,000원1,412,397
cmrszumav001a0zfv88i0b2uustock000660:202607152026-07-15 09:00:002026-07-20 18:00:01cmrszumaq00190zfv8ih5fpjj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw2,120,000원2,171,000원2,070,000원2,082,000원6,046,951
cmrszuojo00fq0zfv3pn3bvpostock096770:202607152026-07-15 09:00:002026-07-20 18:00:04cmrszuojk00fp0zfvnepd9wdb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw107,300원118,500원106,400원117,000원1,017,192
cmrszupit00la0zfvrzxudb6zstock017670:202607152026-07-15 09:00:002026-07-20 18:00:05cmrszupip00l90zfv7jotf5og1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw85,800원86,700원84,600원85,000원508,623
cmrszuoyw00hy0zfv3eq8wgkystock034730:202607152026-07-15 09:00:002026-07-20 18:00:04cmrszuoyo00hx0zfvexq683ns1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw597,000원625,000원590,000원609,000원275,807
cmrszup7g00j20zfvv2az3jo4stock003550:202607152026-07-15 09:00:002026-07-20 18:00:05cmrszup7c00j10zfvfqi72a4y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw99,000원102,400원99,000원102,400원336,248
cmrszun0l005q0zfv6q9s45w0stock035720:202607152026-07-15 09:00:002026-07-20 18:00:02cmrszun0h005p0zfv8y54b1nt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw34,600원35,950원34,550원34,900원1,890,167
cmrszuo5s00di0zfvt6mj56nzstock373220:202607152026-07-15 09:00:002026-07-20 18:00:03cmrszuo5i00dh0zfv1y49xvk31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw329,500원341,500원328,000원335,000원323,299
cmrszum4q00060zfvvyrnfl7pstock005930:202607152026-07-15 09:00:002026-07-20 18:00:01cmrszum4j00050zfvdx5eirt01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw283,500원284,500원273,000원279,500원24,873,414
cmrszunzz00ce0zfvcokqivv6stock207940:202607152026-07-15 09:00:002026-07-20 18:00:03cmrszunzv00cd0zfvrby3ilzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw1,384,000원1,418,000원1,376,000원1,383,000원40,849
cmrufagza00ol0zfv0205l9h5stock015760:202607152026-07-15 09:00:002026-07-21 18:00:01cmrufagz500ok0zfv7g5su3xk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw34,550원35,300원33,850원33,900원1,534,557
cmrszunc6007y0zfv1d974i4ostock005490:202607152026-07-15 09:00:002026-07-20 18:00:02cmrszunc2007x0zfvqrjabmj91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw309,000원319,500원309,000원314,500원313,817
cmrufaglk00mt0zfvmwpt1vjcstock051910:202607152026-07-15 09:00:002026-07-21 18:00:00cmrufaglf00ms0zfv11yc2siy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw262,000원270,000원260,500원264,500원166,468
cmrszumgm002e0zfv6hni070fstock005380:202607152026-07-15 09:00:002026-07-20 18:00:01cmrszumgh002d0zfv9lmakno21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw433,000원439,500원424,000원434,000원941,250
cmrszunu200ba0zfv8ss2z3xwstock055550:202607152026-07-15 09:00:002026-07-20 18:00:03cmrszunty00b90zfva01ezzfv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw107,700원110,400원106,700원107,300원1,312,064
cmrszun69006u0zfvpsvx4ph6stock068270:202607152026-07-15 09:00:002026-07-20 18:00:02cmrszun64006t0zfv5stdfx8e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw175,100원179,300원175,100원175,700원491,182
cmrszupcv00k60zfv0xdxejmqstock030200:202607152026-07-15 09:00:002026-07-20 18:00:05cmrszupcq00k50zfvxmrenakg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw52,600원53,500원52,000원52,000원310,163
cmrszuodd00em0zfvrohevhf3stock012330:202607152026-07-15 09:00:002026-07-20 18:00:03cmrszuod500el0zfvxgrgyaai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw484,000원495,000원473,000원489,500원285,432
cmrszunhw00920zfv1o96iwshstock000270:202607152026-07-15 09:00:002026-07-20 18:00:02cmrszunhr00910zfv8qd80j2b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw141,400원146,300원141,300원145,000원1,067,661
cmrszunod00a60zfvyy5m6w7bstock105560:202607152026-07-15 09:00:002026-07-20 18:00:03cmrszuno700a50zfvz7k0qaoj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw182,800원185,200원180,000원181,600원1,769,738
cmrszumtq004m0zfvq9g5z9e5stock035420:202607152026-07-15 09:00:002026-07-20 18:00:01cmrszumtm004l0zfvhsdcztf91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw188,000원191,900원187,500원189,600원674,208
cmrszuno000a40zfv4hzpxxtistock105560:202607162026-07-16 09:00:002026-07-20 18:00:03cmrszunnu00a30zfvtr37btnq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw183,700원187,500원177,500원181,100원1,299,467
cmrszumgb002c0zfvqifi6fbqstock005380:202607162026-07-16 09:00:002026-07-20 18:00:01cmrszumg7002b0zfvrqgasevp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw423,000원431,000원412,000원425,000원791,287
cmrszumlv003g0zfvmf3gj0bostock066570:202607162026-07-16 09:00:002026-07-20 18:00:01cmrszumlr003f0zfvap4ao4hb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw192,000원192,700원177,500원179,000원1,389,002
cmrufagl800mr0zfvwr2t5v1pstock051910:202607162026-07-16 09:00:002026-07-21 18:00:00cmrufagl300mq0zfvmxeba1jb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw265,000원271,000원255,500원260,500원180,510
460건 중 351–400← 이전8 / 10 쪽다음 →

market_bars · 컬럼 17개 · tsStart asc 정렬