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
cmrufaggw00mb0zfvtcy9l39istock005930:202607212026-07-21 09:00:002026-07-21 18:00:00cmrufaggo00ma0zfvl5ox1l0w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw247,000원263,500원243,000원259,000원20,358,404
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
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
cmrufagkl00mn0zfvm3lpnprlstock051910:202607212026-07-21 09:00:002026-07-21 18:00:00cmrufagkf00mm0zfv1de1o8nz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw251,000원255,500원243,000원250,500원261,524
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
cmrufagyb00of0zfv9ytvt5yfstock015760:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufagy700oe0zfv73rmlii91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw32,550원34,300원32,000원33,700원1,327,594
cmrufagi400mf0zfvhba9yiblstock005380:202607212026-07-21 09:00:002026-07-21 18:00:00cmrufaghy00me0zfv0ackjuaf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw393,000원404,000원381,000원399,000원992,209
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
cmrufagrs00nt0zfvcr0cx81gstock068270:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufagrn00ns0zfv9krmin411
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw171,400원175,000원168,200원171,600원456,178
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
cmrufagjb00mj0zfv0wnx7xndstock035420:202607212026-07-21 09:00:002026-07-21 18:00:00cmrufagj700mi0zfvo2r4axij1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw189,000원196,500원185,700원193,000원876,385
cmrufagjx00ml0zfvo2ddhc4ustock035720:202607212026-07-21 09:00:002026-07-21 18:00:00cmrufagjr00mk0zfv6uqo5yu71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw34,900원35,900원34,250원35,300원1,323,530
cmrufaghj00md0zfveyst2szxstock000660:202607212026-07-21 09:00:002026-07-21 18:00:00cmrufaghc00mc0zfviygvzbkx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw1,775,000원1,889,000원1,732,000원1,836,000원4,593,781
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
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
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
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
cmrufah5l00pl0zfvw8m4vtg8stock030200:202607212026-07-21 09:00:002026-07-21 18:00:01cmrufah5g00pk0zfvedqo3e2i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw52,900원53,800원52,400원52,700원274,508
cmrufagiq00mh0zfvcqrr1fosstock066570:202607212026-07-21 09:00:002026-07-21 18:00:00cmrufagik00mg0zfv7rfr2j2n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-21 09:00:00raw166,500원174,600원162,800원173,200원1,151,424
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
460건 중 1–50← 이전1 / 10 쪽다음 →

market_bars · 컬럼 17개 · tsStart desc 정렬