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
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
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
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
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
cmrszuor300gy0zfv5v9n5x4tstock028260:202607132026-07-13dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoqz00gx0zfv50uotusz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw388,000원394,000원357,000원361,000원572,948
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
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
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
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
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
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
cmrszum5e000a0zfvw10gatl2stock005930:202607132026-07-13dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum5800090zfv6ldkkio31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-13 09:00:00raw285,000원292,500원253,000원254,500원31,882,652
cmrszum5r000c0zfv3pyjh7vmstock005930:202607102026-07-10dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum5l000b0zfvvtrdi4cy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw291,000원298,000원282,000원285,000원20,088,811
cmrszupjm00lg0zfvbv94ir7tstock017670:202607102026-07-10dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupjh00lf0zfvbhjfbocv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw89,600원90,300원88,200원88,700원660,833
cmrszuokk00fw0zfvgfpp6zpsstock096770:202607102026-07-10dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuokf00fv0zfvcdu5nxmp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw100,500원108,200원99,600원102,900원447,319
cmrszuo7k00do0zfvfn074rjcstock373220:202607102026-07-10dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo7b00dn0zfvhhr3b52g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw323,000원333,000원321,500원326,000원263,154
cmrszuniy00980zfvbkkwxt8ystock000270:202607102026-07-10dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunis00970zfvnfqqlq6j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw147,400원152,000원145,500원147,500원1,005,420
cmrszun7p00700zfvlk6g7cs5stock068270:202607102026-07-10dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun7l006z0zfvyjpzxtz81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw174,200원179,200원172,700원175,200원435,099
cmrszumup004s0zfvaoocj6mustock035420:202607102026-07-10dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumug004r0zfv1fkm11aw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw186,300원194,600원186,300원191,300원725,383
cmrvuqckl000s0zivn5lpy2ucstock006400:202607102026-07-10dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqckh000r0zivpj3wpxnv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw406,000원442,500원406,000원434,000원481,772
cmrszuof400es0zfv9glml52ostock012330:202607102026-07-10dayperiod2026-07-20 18:00:032026-07-20 18:00:04cmrszuoex00er0zfvtuiaendk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw469,500원500,000원466,500원488,000원272,847
cmrszun1e005w0zfva3d4n942stock035720:202607102026-07-10dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun1a005v0zfvfkla732s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw34,150원36,350원34,150원35,350원2,167,200
cmrszumbq001g0zfv0t09r7idstock000660:202607102026-07-10dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumbl001f0zfv7kr0xdkw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw2,296,000원2,305,000원2,166,000원2,180,000원4,827,239
cmrufagml00mz0zfv9frdcpcvstock051910:202607102026-07-10dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagmg00my0zfv65cad7ou1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw259,500원275,500원259,000원264,000원220,071
cmrszunpg00ac0zfviko9m3rtstock105560:202607102026-07-10dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunpc00ab0zfvd3r9bpfb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw179,900원189,900원175,000원184,400원2,152,385
cmrszunuv00bg0zfvgkiqwh1cstock055550:202607102026-07-10dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunuq00bf0zfvrh8bqvpn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw106,000원111,800원104,300원109,200원1,598,006
cmrszupdv00kc0zfvy2l5t19wstock030200:202607102026-07-10dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupdq00kb0zfvcmd4evhv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw57,400원57,500원54,200원54,200원553,409
cmrszup0m00i40zfvoysnhf5astock034730:202607102026-07-10dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup0e00i30zfvqruzxbcz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw644,000원668,000원632,000원657,000원263,690
cmrszumhg002k0zfvzov3w3qbstock005380:202607102026-07-10dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumhc002j0zfvmw8gfmxp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw448,000원468,000원447,500원457,500원654,103
cmrszup8900j80zfvvm23pzcgstock003550:202607102026-07-10dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup8400j70zfvufazcel51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw102,200원106,800원100,600원101,300원325,670
cmrszuorg00h00zfvddk0sr5cstock028260:202607102026-07-10dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuora00gz0zfvp4mgfydl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw392,000원404,000원384,000원391,500원501,429
cmrszuo0u00ck0zfv6roxky1estock207940:202607102026-07-10dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo0o00cj0zfvabmv95ea1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw1,350,000원1,415,000원1,333,000원1,395,000원43,685
cmrufah0i00or0zfvxbyk4n6estock015760:202607102026-07-10dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah0c00oq0zfvea0xziik1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw35,800원37,200원35,800원36,200원1,352,856
cmrszuncx00840zfvqlhlhvi6stock005490:202607102026-07-10dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunct00830zfvg6i5e8391
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw304,000원320,500원304,000원313,500원298,245
cmrszumo8003o0zfvwevq8fwdstock066570:202607102026-07-10dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumo1003n0zfvzi3eyra51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-10 09:00:00raw179,700원186,300원178,100원182,400원1,319,871
cmrszuoru00h20zfvnlf04cj9stock028260:202607092026-07-09dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoro00h10zfvz17vfxyt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw400,500원414,500원373,500원378,500원980,567
cmrszunpq00ae0zfvwzgqiyv8stock105560:202607092026-07-09dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunpl00ad0zfvaww5fxn71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw175,900원176,000원169,400원171,400원2,385,649
cmrszup8i00ja0zfv5ecaimxystock003550:202607092026-07-09dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszup8e00j90zfv1pusef5y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw103,500원104,300원97,200원101,300원555,287
cmrszupjw00li0zfvlgf0ckegstock017670:202607092026-07-09dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupjr00lh0zfv21esap4m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw85,700원89,000원85,300원86,700원1,227,995
cmrszup1700i60zfv1swa9lhastock034730:202607092026-07-09dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup0y00i50zfvejj6mvwa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw615,000원633,000원588,000원610,000원282,269
cmrszupe400ke0zfvu7ipk34fstock030200:202607092026-07-09dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupe000kd0zfv07gy1zhc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw55,700원58,000원53,300원58,000원849,385
cmrszund700860zfv3dpi8ehustock005490:202607092026-07-09dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszund200850zfvc9cf2qna1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw306,000원310,000원292,000원297,000원444,238
cmrszuokv00fy0zfv80xc7rpdstock096770:202607092026-07-09dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuokq00fx0zfvtbrxkv301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw101,300원103,400원98,000원99,000원363,622
cmrszun7z00720zfv1qk1ppo9stock068270:202607092026-07-09dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun7v00710zfvapw25qpe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw176,700원178,000원171,000원173,100원609,649
cmrszuofh00eu0zfvuwrknjuestock012330:202607092026-07-09dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuofb00et0zfvpbifj3zc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw486,000원486,500원455,000원465,000원384,154
cmrszun1n005y0zfvf40w0s44stock035720:202607092026-07-09dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun1j005x0zfv6xdgavrw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw34,700원35,100원33,400원33,650원1,897,906
cmrufagmx00n10zfv0x4ydnybstock051910:202607092026-07-09dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagms00n00zfv645bfqst1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw257,000원266,000원248,500원251,500원286,285
cmrszunjb009a0zfvyhz6tjz0stock000270:202607092026-07-09dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunj500990zfvgawaz6iq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw156,700원156,900원144,400원144,800원1,363,126
cmrszumv6004u0zfvbqjqeixkstock035420:202607092026-07-09dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumv1004t0zfvp347gz3u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw191,500원193,200원184,000원184,400원1,207,585
cmrszuo8400dq0zfv1k0k5btwstock373220:202607092026-07-09dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo7w00dp0zfvonjglyhi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-09 09:00:00raw316,000원333,500원309,500원313,500원505,757
72,157건 중 71,801–71,850← 이전1437 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬