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
cmrszuoje00fo0zfvkrok0x45stock096770:202607162026-07-16 09:00:002026-07-20 18:00:04cmrszuoja00fn0zfvnghnuv4r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw117,600원126,650원117,000원121,400원1,851,929
cmrszuoyc00hw0zfv6x51zz7gstock034730:202607162026-07-16 09:00:002026-07-20 18:00:04cmrszuoy300hv0zfvfbcz6ene1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw580,000원593,000원567,000원580,000원171,338
cmrszun5y006s0zfvb2wzagg8stock068270:202607162026-07-16 09:00:002026-07-20 18:00:02cmrszun5r006r0zfvr2x4vwgw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw175,700원177,500원171,200원175,800원498,638
cmrszupik00l80zfvev2vz9phstock017670:202607162026-07-16 09:00:002026-07-20 18:00:05cmrszupig00l70zfvnmtp2ql51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw87,000원93,300원86,900원89,700원1,366,866
cmrszuntt00b80zfvkw5ln2j3stock055550:202607162026-07-16 09:00:002026-07-20 18:00:03cmrszuntp00b70zfvfwokksov1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw108,600원112,400원105,000원107,900원1,463,864
cmrszuocu00ek0zfvfel2gacmstock012330:202607162026-07-16 09:00:002026-07-20 18:00:03cmrszuocl00ej0zfv0b0i9u921
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw486,000원496,500원471,500원482,000원270,493
cmrszumtg004k0zfvgj668ytvstock035420:202607162026-07-16 09:00:002026-07-20 18:00:01cmrszumtb004j0zfv9goahkv91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw188,200원191,300원185,400원190,000원737,459
cmrszunbx007w0zfv0uhw4iacstock005490:202607162026-07-16 09:00:002026-07-20 18:00:02cmrszunbr007v0zfv53l2ydbz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw312,000원320,000원305,500원311,500원287,682
cmrszup7600j00zfvvsqug7ncstock003550:202607162026-07-16 09:00:002026-07-20 18:00:05cmrszup7200iz0zfvi7r92vqa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw99,800원102,300원98,000원98,800원244,041
cmrszun0b005o0zfv9wto7suqstock035720:202607162026-07-16 09:00:002026-07-20 18:00:02cmrszun02005n0zfvrsndnwq81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw34,700원36,450원34,150원35,900원2,680,070
cmrszuoq900gs0zfvytvfgl3kstock028260:202607162026-07-16 09:00:002026-07-20 18:00:04cmrszuoq500gr0zfvwosfis561
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw352,500원354,000원336,500원346,000원652,157
cmrszuo5800dg0zfv4l0iw3jbstock373220:202607162026-07-16 09:00:002026-07-20 18:00:03cmrszuo5400df0zfv0nkkxb3u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw338,000원349,000원329,000원334,000원314,975
cmrszupcj00k40zfvyi63xywestock030200:202607162026-07-16 09:00:002026-07-20 18:00:05cmrszupce00k30zfvwvou9n6b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw52,500원53,300원51,900원52,400원250,887
cmrszumal00180zfvf2umouhpstock000660:202607162026-07-16 09:00:002026-07-20 18:00:01cmrszumag00170zfv9niqwjp01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw1,902,000원1,919,000원1,821,000원1,842,000원5,608,812
cmrufagyy00oj0zfvee7lnqd6stock015760:202607162026-07-16 09:00:002026-07-21 18:00:01cmrufagyt00oi0zfvliotyr5a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw33,600원34,500원33,450원34,050원1,847,121
cmrszunzq00cc0zfvavgosowdstock207940:202607162026-07-16 09:00:002026-07-20 18:00:03cmrszunzm00cb0zfv2zl69hef1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw1,389,000원1,408,000원1,355,000원1,396,000원29,974
cmrszunhk00900zfvpdaf6znxstock000270:202607162026-07-16 09:00:002026-07-20 18:00:02cmrszunhe008z0zfvzvfjyv931
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw143,400원150,500원142,400원149,700원967,288
cmrszum4c00040zfvq0ps514fstock005930:202607162026-07-16 09:00:002026-07-20 18:00:01cmrszum4500030zfvh1o2otba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-16 09:00:00raw264,500원265,500원252,500원255,000원27,001,478
cmrszuntj00b60zfvuvayiy3mstock055550:202607202026-07-20 09:00:002026-07-20 18:00:03cmrszuntf00b50zfvuzkgsmg31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw104,500원105,800원100,000원101,800원1,363,158
cmrszum3w00020zfvw5g8e25dstock005930:202607202026-07-20 09:00:002026-07-20 18:00:01cmrszum3e00010zfv9b1mhhkh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw241,000원257,500원240,000원244,000원24,305,601
cmrszuo4z00de0zfvocpnzdv7stock373220:202607202026-07-20 09:00:002026-07-20 18:00:03cmrszuo4u00dd0zfv4nrc672t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw331,000원333,500원315,500원317,500원310,401
cmrszunnn00a20zfvolprj6q6stock105560:202607202026-07-20 09:00:002026-07-20 18:00:03cmrszunnh00a10zfv3tqzd1eu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw180,000원180,000원165,600원168,800원1,829,488
cmrszuoca00ei0zfv855gubzjstock012330:202607202026-07-20 09:00:002026-07-20 18:00:03cmrszuoc600eh0zfvplwxpt7c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw477,000원492,000원467,000원472,500원316,664
cmrszunh7008y0zfv1obi5wndstock000270:202607202026-07-20 09:00:002026-07-20 18:00:02cmrszunh2008x0zfvlwqfz84x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw143,000원146,300원138,100원140,000원868,366
cmrszuoj500fm0zfvvadv3cwhstock096770:202607202026-07-20 09:00:002026-07-20 18:00:04cmrszuoj000fl0zfvzvhh01im1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw120,200원122,300원116,600원116,900원808,325
cmrszunbn007u0zfvojye2650stock005490:202607202026-07-20 09:00:002026-07-20 18:00:02cmrszunbj007t0zfv82vfoatj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw309,000원310,000원298,500원302,500원307,990
cmrszuoq000gq0zfv542ejg11stock028260:202607202026-07-20 09:00:002026-07-20 18:00:04cmrszuopw00gp0zfvvlty83wt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw324,500원338,500원313,500원317,500원671,006
cmrszun5l006q0zfvuznkk481stock068270:202607202026-07-20 09:00:002026-07-20 18:00:02cmrszun5g006p0zfvvjtbku5a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw173,800원174,300원170,900원172,600원473,598
cmrszuoxs00hu0zfvnkc2vc96stock034730:202607202026-07-20 09:00:002026-07-20 18:00:04cmrszuoxj00ht0zfv31ywtok61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw560,000원600,000원546,000원579,000원222,685
cmrszumzp005m0zfvemqpaqhustock035720:202607202026-07-20 09:00:002026-07-20 18:00:02cmrszumzf005l0zfvsyb2vrlx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw35,600원36,200원34,350원35,050원1,867,181
cmrszup6x00iy0zfvosyuk0nhstock003550:202607202026-07-20 09:00:002026-07-20 18:00:05cmrszup6t00ix0zfvcnkpgehz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw98,000원98,100원94,600원95,000원268,560
cmrszumt6004i0zfv1vw5wu5pstock035420:202607202026-07-20 09:00:002026-07-20 18:00:01cmrszumt1004h0zfv880msrds1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw186,700원188,400원183,300원185,900원630,080
cmrszupc700k20zfvm7carcx2stock030200:202607202026-07-20 09:00:002026-07-20 18:00:05cmrszupc200k10zfvpvquma6z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw52,000원53,800원51,500원53,500원317,339
cmrszumlm003e0zfvv6jao2t9stock066570:202607202026-07-20 09:00:002026-07-20 18:00:01cmrszumlh003d0zfv6l9i2zn61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw172,000원175,700원166,700원167,200원1,208,377
cmrszupib00l60zfvx6og8xtwstock017670:202607202026-07-20 09:00:002026-07-20 18:00:05cmrszupi600l50zfv8vtbpouc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw85,500원85,800원80,900원84,700원1,094,065
cmrszumg1002a0zfv6ows1068stock005380:202607202026-07-20 09:00:002026-07-20 18:00:01cmrszumfw00290zfvvexbx4fi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw408,000원410,000원394,500원399,000원904,770
cmrufagkw00mp0zfv6399p1xkstock051910:202607202026-07-20 09:00:002026-07-21 18:00:00cmrufagkr00mo0zfv3exlbhiv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw259,500원262,500원250,000원253,000원250,470
cmrszumab00160zfvw4hznn8mstock000660:202607202026-07-20 09:00:002026-07-20 18:00:01cmrszuma500150zfvnijawu551
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw1,745,000원1,892,000원1,735,000원1,764,000원5,854,187
cmrufagyn00oh0zfvd3coifmzstock015760:202607202026-07-20 09:00:002026-07-21 18:00:01cmrufagyh00og0zfvdhxnooh01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw33,550원34,000원32,650원33,000원1,594,119
cmrszunzh00ca0zfvxu387ozmstock207940:202607202026-07-20 09:00:002026-07-20 18:00:03cmrszunzc00c90zfv6v76a0z41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-20 09:00:00raw1,428,000원1,428,000원1,341,000원1,345,000원40,454
cmrufagxr00od0zfvdzuhomlestock003550:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufagxm00oc0zfv6v88aeil1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw92,100원98,000원92,100원97,300원216,162
cmrufagx600ob0zfvd1snrgwnstock034730:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufagx100oa0zfvid2vklbi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw576,000원607,000원564,000원596,000원172,472
cmrufagwl00o90zfv6c5bkwp9stock028260:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufagwh00o80zfv9wd6l7hg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw316,000원347,500원307,500원343,500원632,034
cmrufagw100o70zfv34fv6z23stock096770:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufagvu00o60zfvlo4pgp7s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw115,900원118,800원112,300원116,300원478,237
cmrufagve00o50zfv32hgbdu4stock373220:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufagv800o40zfvhlhg04jj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw315,500원324,000원312,000원317,000원222,065
cmrufagut00o30zfvseyxe1glstock207940:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufagun00o20zfvdrfmwojn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw1,367,000원1,415,000원1,346,000원1,395,000원51,667
cmrufagu800o10zfvebnmmaccstock055550:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufagu300o00zfvdmjdqkp31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw97,400원105,500원97,300원104,700원1,089,858
cmrufagtn00nz0zfvgz41h453stock105560:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufagti00ny0zfvnrhhg7bj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw166,700원174,500원164,100원174,000원1,017,349
cmrufagt200nx0zfvd86h400xstock000270:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufagsv00nw0zfv2g16o75f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw139,500원144,900원137,300원144,600원870,748
cmrufagsg00nv0zfvgzxjrxf3stock005490:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufags900nu0zfvrf4mk1vv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw298,500원303,000원293,000원303,000원254,065
460건 중 401–450← 이전9 / 10 쪽다음 →

market_bars · 컬럼 17개 · tsStart asc 정렬