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
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
cmrszuo5s00di0zfvt6mj56nzstock373220:202607152026-07-15dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo5i00dh0zfv1y49xvk31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw329,500원341,500원328,000원335,000원323,299
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
cmrszunc6007y0zfv1d974i4ostock005490:202607152026-07-15dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunc2007x0zfvqrjabmj91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw309,000원319,500원309,000원314,500원313,817
cmrszum4q00060zfvvyrnfl7pstock005930:202607152026-07-15dayperiod2026-07-20 18:00:012026-07-20 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
cmrszupcv00k60zfv0xdxejmqstock030200:202607152026-07-15dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupcq00k50zfvxmrenakg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw52,600원53,500원52,000원52,000원310,163
cmrszunod00a60zfvyy5m6w7bstock105560:202607152026-07-15dayperiod2026-07-20 18:00:032026-07-20 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
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
cmrszuoqj00gu0zfvavc2drf7stock028260:202607152026-07-15dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoqe00gt0zfv23yz3vs81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw373,000원376,500원360,000원367,000원704,821
cmrszupit00la0zfvrzxudb6zstock017670:202607152026-07-15dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupip00l90zfv7jotf5og1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw85,800원86,700원84,600원85,000원508,623
cmrszunhw00920zfv1o96iwshstock000270:202607152026-07-15dayperiod2026-07-20 18:00:022026-07-20 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
cmrvuqcjs000m0zivtx2ild6tstock006400:202607152026-07-15dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcjn000l0ziv37p57phl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw441,000원471,500원439,500원454,000원607,682
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
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
cmrszumav001a0zfv88i0b2uustock000660:202607152026-07-15dayperiod2026-07-20 18:00:012026-07-20 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
cmrszuodd00em0zfvrohevhf3stock012330:202607152026-07-15dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuod500el0zfvxgrgyaai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-15 09:00:00raw484,000원495,000원473,000원489,500원285,432
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmrufagm900mx0zfvw10lj5abstock051910:202607132026-07-13dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagm400mw0zfvorv21r5c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw268,000원279,500원259,500원260,500원231,652
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
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
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
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
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
cmrszumnq003m0zfvc0luk5q2stock066570:202607132026-07-13dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumnf003l0zfv9lievlbo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw185,500원208,500원183,800원185,600원2,664,002
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
cmrszuo6y00dm0zfv4zl3f23vstock373220:202607132026-07-13dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo6q00dl0zfv6i43uou41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw328,000원346,000원325,500원328,500원313,372
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
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
72,157건 중 71,751–71,800← 이전1436 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬