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
cms2zxm3v000u0zd2z41992xustock373220:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm3q000t0zd2nlwdazvm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-07-27 09:00:00raw335,000원338,000원328,000원333,000원126,791
cms2zxm3c000s0zd25ebou0t7stock207940:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm37000r0zd2a206raxc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-27 09:00:00raw1,499,000원1,575,000원1,486,000원1,545,000원98,860
cms2zxm7c00180zd2lw1kh11qstock017670:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm7800170zd2fv438pn61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-07-27 09:00:00raw100,500원105,600원95,400원97,900원3,619,697
cms2zxm5c00100zd2iper1nj1stock028260:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm57000z0zd2cmwm9mmc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-07-27 09:00:00raw346,000원350,000원331,000원339,500원273,529
cms2zxm5u00120zd2kuivl1kcstock034730:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm5q00110zd2lwjgory51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-07-27 09:00:00raw642,000원642,000원609,000원623,000원155,413
cmrypm1w4002j0zgi5el37i5istock003550:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1vz002i0zgi2azsevff1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw99,400원100,500원96,400원97,900원185,315
cmrypm1xn002p0zgi6pn5pejistock017670:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1xi002o0zgiq9e32v1m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw99,200원104,800원94,300원100,000원3,988,854
cmrypm1x5002n0zgiblwrtiqcstock030200:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1x1002m0zgitqrhgl4m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw52,900원54,500원52,900원54,100원400,101
cmrypm1wn002l0zgi5g4iqgsystock015760:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1wj002k0zgi8ei1c3w31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw34,900원36,500원34,900원35,400원1,410,288
cmrypm1vl002h0zgi8343ljddstock034730:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1vh002g0zgi4o9d040g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw655,000원673,000원623,000원630,000원233,542
cmrypm1v2002f0zgizt1j9rbpstock028260:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1ux002e0zgixvsdf7d71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw352,000원356,000원334,500원342,000원334,549
cmrypm1ui002d0zgijcfrorsfstock096770:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1ue002c0zgigfq3ifef1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw129,700원135,800원126,500원130,100원1,413,273
cms2zxm2u000q0zd2ct8gf3rwstock055550:202607242026-07-24dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm2q000p0zd2pj5f87mv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-07-24 09:00:00raw102,900원107,900원101,900원104,400원1,087,479
cmrypm1sz00270zgik0uoa62wstock207940:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1su00260zgi19to551x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw1,380,000원1,537,000원1,380,000원1,518,000원198,056
cmrypm1th00290zgiwbvcjamtstock373220:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1td00280zgi643rcsl61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw337,500원342,000원326,000원329,500원232,863
cmrypm1tz002b0zgibrx5pzjgstock012330:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1tv002a0zgixek5emv71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw509,000원510,000원474,000원482,000원350,373
cmrypm1ro00210zgi765od30istock000270:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1rk00200zgibxf4gxwh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw146,300원146,800원129,500원130,500원1,512,716
cmrypm1q7001v0zgiwzges7n8stock051910:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1q3001u0zgiywfwyzin1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw264,000원267,000원256,500원259,000원148,757
cmrypm1pg001r0zgip8zj1vckstock006400:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1pb001q0zgi9pbd6xhq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw454,000원454,500원426,000원428,000원385,322
cmrypm1oy001p0zgi0h1rd27fstock035720:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1ot001o0zgifd7ud4xw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw36,450원36,800원35,500원36,200원1,676,743
cmrypm1oe001n0zgikmlp54rdstock035420:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1oa001m0zgi3p8rmmwm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw215,000원216,500원202,000원207,500원1,048,497
cmrypm1nw001l0zgig1tnk5kdstock066570:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1nr001k0zgi337kymsz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw182,300원182,400원168,100원169,200원1,207,025
cmrypm1ne001j0zgi8mvubpv7stock005380:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1n6001i0zgi1twmkc7x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw418,500원418,500원390,000원401,000원896,066
cmrypm1mq001h0zgielmkjj4ostock000660:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1mm001g0zgif2wpskc01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw1,894,000원1,894,000원1,752,000원1,759,000원4,935,571
cmrypm1m6001f0zgi38mn660kstock005930:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1ly001e0zgi7r2kv4391
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw266,000원266,500원247,000원249,500원26,175,580
cmrypm1s600230zgix6upyyagstock105560:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1s100220zgidvv4mmx51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw174,900원176,400원165,600원171,500원1,122,770
cmrypm1r7001z0zgiahkb4smdstock005490:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1r2001y0zgin2i1gche1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw316,500원319,500원308,500원313,000원257,402
cmrypm1qp001x0zgibkym3ug3stock068270:202607242026-07-24dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1qk001w0zgi1o3milj11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-24 09:00:00raw170,800원179,400원170,800원177,600원804,969
cmrxa674n000c0zgig7qx5m1cstock035720:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa674g000b0zgia0u538xs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw36,100원37,175원35,550원37,150원2,248,133
cmrxa673700080zgivi5uh1r4stock066570:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa673100070zgicmiizr4l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw186,000원187,500원178,400원187,500원1,096,100
cmrxa672j00060zgij8ftuganstock005380:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa672b00050zgin48xmb401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw419,500원433,000원416,500원432,000원717,603
cmrxa671200020zgi6v8fwru1stock005930:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa670u00010zgi3qs25c5g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw269,000원273,000원263,000원270,000원16,000,165
cmrypm1pp001t0zgilufw14dxstock006400:202607232026-07-23dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1pl001s0zgi20righwi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw421,500원467,000원418,500원467,000원450,675
cmrxa67e100180zgioiohipwvstock017670:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67du00170zgizw6oiuej1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw92,600원100,600원91,100원99,500원2,538,901
cmrxa67de00160zgixwxt3kphstock030200:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67d800150zgibheau1gu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw52,200원53,400원52,200원52,700원392,913
cmrxa67cu00140zgiasbnqtvostock015760:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67cp00130zgiii2hr80f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw34,200원35,600원34,200원35,600원1,644,126
cmrxa671r00040zgil5ansgobstock000660:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa671l00030zgit73sauoo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw1,910,000원1,948,000원1,845,000원1,919,000원4,081,543
cmrxa6778000k0zgicdxw5fqmstock000270:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa6771000j0zgiee3e8djm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw146,500원150,000원145,000원149,800원555,094
cmrxa676k000i0zgilasvddaastock005490:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa676e000h0zgirnd406xa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw303,500원325,000원303,000원323,500원326,824
cmrxa675x000g0zgi1ove65e9stock068270:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa675r000f0zgi96y9rtl01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw170,100원174,000원170,100원172,200원400,464
cmrxa675b000e0zgi8g6n41r5stock051910:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa6754000d0zgiwedoplyk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw255,000원273,000원254,000원271,500원183,148
cmrypm1sg00250zgilv6gupuhstock105560:202607232026-07-23dayperiod2026-07-24 18:00:022026-07-24 18:00:02cmrypm1sb00240zgixxy469001
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw175,200원180,100원174,000원176,300원1,044,277
cmrxa67a6000u0zgi76tdnozestock096770:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67a1000t0zgi6emgxtua1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw119,600원132,500원119,600원132,200원1,686,912
cmrxa679m000s0zgi27hui7uystock012330:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa679f000r0zgi83ng07cq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw515,000원525,000원506,000원524,000원298,791
cmrxa67by00100zgiulivkiwostock003550:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67bt000z0zgizyudmezo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw99,200원101,700원98,000원101,600원194,554
cmrxa678f000o0zgiso60xl8ystock207940:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa678b000n0zgij1egp2cv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw1,399,000원1,414,000원1,360,000원1,379,000원42,236
cmrxa677w000m0zgi0s7m60otstock055550:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa677o000l0zgi0pavc43o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw104,000원105,400원102,700원103,800원1,067,569
cmrxa6790000q0zgicrgd7ta4stock373220:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa678v000p0zgizvdfkjzv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw322,000원350,000원322,000원348,000원327,080
cmrxa67bf000y0zgiahd73oi6stock034730:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67b8000x0zgitoli2no61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw634,000원670,000원632,000원655,000원194,686
cmrxa67at000w0zgic6mcvgoostock028260:202607232026-07-23dayperiod2026-07-23 18:00:022026-07-23 18:00:02cmrxa67am000v0zgiyeatc8xb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-23 09:00:00raw354,500원363,000원351,500원360,000원352,487
72,157건 중 71,601–71,650← 이전1433 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬