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
cmrszunco00820zfvd1c4a1n2stock005490:202607132026-07-13dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunck00810zfvptsg7ded1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw313,500원324,000원306,500원308,000원337,638
cmrvuqckb000q0zivo959od33stock006400:202607132026-07-13dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqck7000p0zivpscx5dob1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw443,000원481,500원432,000원440,000원849,490
cmrszupjc00le0zfvl062xrl2stock017670:202607132026-07-13dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupj800ld0zfvxr82jlyt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw88,700원89,000원84,100원85,700원631,228
cmrszup7z00j60zfv7ai8vlbtstock003550:202607132026-07-13dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup7v00j50zfvx1cuf9oe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw102,300원107,200원98,400원99,300원449,556
cmrufah0600op0zfvevodd7f6stock015760:202607132026-07-13dayperiod2026-07-21 18:00:012026-07-21 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
cmrszuo0i00ci0zfvz149bfn1stock207940:202607132026-07-13dayperiod2026-07-20 18:00:032026-07-20 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
cmrszun79006y0zfv9goks24hstock068270:202607132026-07-13dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun6y006x0zfvdx08w4rx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw175,300원180,800원173,900원175,100원646,548
cmrszumh7002i0zfv96bqc4esstock005380:202607132026-07-13dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumh2002h0zfv3u9f7gdy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw456,500원482,000원440,500원444,000원874,265
cmrszunul00be0zfvyx9p0h9gstock055550:202607132026-07-13dayperiod2026-07-20 18:00:032026-07-20 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
cmrszup0200i20zfv53dccjv7stock034730:202607132026-07-13dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuozt00i10zfvh62eb7ls1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw656,000원656,000원581,000원583,000원236,349
cmrszun14005u0zfvd324k7nzstock035720:202607132026-07-13dayperiod2026-07-20 18:00:022026-07-20 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
cmrszunim00960zfvmv958zedstock000270:202607132026-07-13dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunig00950zfvxc79vh4b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw148,000원151,100원142,300원143,500원898,409
cmrszumub004q0zfvfknjjqsystock035420:202607132026-07-13dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumu6004p0zfvhehnzest1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw191,100원195,400원186,400원188,000원757,031
cmrszuoel00eq0zfvchqsk3qdstock012330:202607132026-07-13dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuoeb00ep0zfv6kvbotnz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw488,000원522,000원480,500원487,500원351,687
cmrszunp500aa0zfv23jylw3zstock105560:202607132026-07-13dayperiod2026-07-20 18:00:032026-07-20 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
cmrszupdk00ka0zfvvfxpmrqwstock030200:202607132026-07-13dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupde00k90zfvrazfzkgn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw54,100원54,600원51,900원52,700원927,223
cmrszuok900fu0zfv709odv6zstock096770:202607132026-07-13dayperiod2026-07-20 18:00:042026-07-20 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
cmrszumbg001e0zfvi2z6qhh1stock000660:202607132026-07-13dayperiod2026-07-20 18:00:012026-07-20 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
cmrszumu0004o0zfvh8pyx8x2stock035420:202607142026-07-14dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumtw004n0zfvin78504i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw187,300원189,400원181,100원183,200원946,614
cmrszuody00eo0zfv99fes9kpstock012330:202607142026-07-14dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuodp00en0zfvrxeruy0m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw490,000원491,000원452,000원466,000원420,830
cmrszuojy00fs0zfvdu88svlystock096770:202607142026-07-14dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuojt00fr0zfvfw2djbu41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw110,400원110,900원104,900원104,900원802,235
cmrszumb6001c0zfvhvv226t6stock000660:202607142026-07-14dayperiod2026-07-20 18:00:012026-07-20 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
cmrszupd700k80zfv73qu232dstock030200:202607142026-07-14dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupd200k70zfvu3aufauj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw52,900원53,200원51,600원51,600원435,569
cmrszunor00a80zfvrv8mb9ktstock105560:202607142026-07-14dayperiod2026-07-20 18:00:032026-07-20 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
cmrufaglx00mv0zfvrueo6f9hstock051910:202607142026-07-14dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagls00mu0zfvi4nksfsi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw263,000원264,500원252,000원255,000원258,229
cmrszuo6d00dk0zfvf1kolq45stock373220:202607142026-07-14dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo6400dj0zfvzcfltbj81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw332,000원332,000원316,500원322,000원368,900
cmrszuoqt00gw0zfvm7j3stnqstock028260:202607142026-07-14dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoqo00gv0zfv90ckx5iy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw359,500원369,000원334,000원354,000원749,944
cmrszuncg00800zfvnysmy4g1stock005490:202607142026-07-14dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszuncb007z0zfvouf8v9d91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw308,500원311,500원299,000원303,500원341,126
cmrszum5200080zfvuer6zccystock005930:202607142026-07-14dayperiod2026-07-20 18:00:012026-07-20 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
cmrszupj200lc0zfvwdpxx1xrstock017670:202607142026-07-14dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupiy00lb0zfvqgc9tcrw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw83,200원85,800원82,700원83,900원736,413
cmrszuni900940zfvufuhde7bstock000270:202607142026-07-14dayperiod2026-07-20 18:00:022026-07-20 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
cmrvuqck2000o0zivnwna5y0wstock006400:202607142026-07-14dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcjx000n0zivoe7bggd11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw454,000원454,000원406,000원427,500원713,492
cmrszumn2003k0zfvm53pytdsstock066570:202607142026-07-14dayperiod2026-07-20 18:00:012026-07-20 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
cmrszup7p00j40zfv8zpyx09estock003550:202607142026-07-14dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup7l00j30zfvy4lq8jz61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw100,000원100,000원94,600원96,400원505,310
cmrszuo0800cg0zfvsg72nmqkstock207940:202607142026-07-14dayperiod2026-07-20 18:00:032026-07-20 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
cmrszumgw002g0zfvpl4m43ccstock005380:202607142026-07-14dayperiod2026-07-20 18:00:012026-07-20 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
cmrszuozi00i00zfvykcednkjstock034730:202607142026-07-14dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoz900hz0zfvaba31uxn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw575,000원585,000원543,000원562,000원364,873
cmrufagzm00on0zfv8dw6zylbstock015760:202607142026-07-14dayperiod2026-07-21 18:00:012026-07-21 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
cmrszunub00bc0zfvy2l2j9w8stock055550:202607142026-07-14dayperiod2026-07-20 18:00:032026-07-20 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
cmrszun0v005s0zfv21mopfo6stock035720:202607142026-07-14dayperiod2026-07-20 18:00:022026-07-20 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
cmrszun6m006w0zfvq48lgacestock068270:202607142026-07-14dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun6e006v0zfv5je1rdpv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-14 09:00:00raw175,100원178,200원171,800원172,800원710,511
cmrufagza00ol0zfv0205l9h5stock015760:202607152026-07-15dayperiod2026-07-21 18:00:012026-07-21 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
cmrszumgm002e0zfv6hni070fstock005380:202607152026-07-15dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumgh002d0zfv9lmakno21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw433,000원439,500원424,000원434,000원941,250
cmrszunzz00ce0zfvcokqivv6stock207940:202607152026-07-15dayperiod2026-07-20 18:00:032026-07-20 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
cmrszun0l005q0zfv6q9s45w0stock035720:202607152026-07-15dayperiod2026-07-20 18:00:022026-07-20 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
cmrszup7g00j20zfvv2az3jo4stock003550:202607152026-07-15dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup7c00j10zfvfqi72a4y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw99,000원102,400원99,000원102,400원336,248
cmrszunu200ba0zfv8ss2z3xwstock055550:202607152026-07-15dayperiod2026-07-20 18:00:032026-07-20 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
cmrszuoyw00hy0zfv3eq8wgkystock034730:202607152026-07-15dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoyo00hx0zfvexq683ns1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw597,000원625,000원590,000원609,000원275,807
cmrszun69006u0zfvpsvx4ph6stock068270:202607152026-07-15dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun64006t0zfv5stdfx8e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw175,100원179,300원175,100원175,700원491,182
cmrszumtq004m0zfvq9g5z9e5stock035420:202607152026-07-15dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumtm004l0zfvhsdcztf91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw188,000원191,900원187,500원189,600원674,208
55,598건 중 351–400← 이전8 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬