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
cmrszupac00jo0zfv3ivvr1gestock003550:202606302026-06-30dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupa800jn0zfvjver1pz01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw103,500원103,500원97,300원97,300원494,549
cmrszumdy001w0zfv8h0l99bbstock000660:202606302026-06-30dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumdu001v0zfv0u5mzxyy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw2,608,000원2,742,000원2,541,000원2,650,000원5,109,213
cmrszunf3008k0zfv0sz03y7jstock005490:202606302026-06-30dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszuney008j0zfvndv3pm461
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw327,500원328,000원315,500원317,000원401,319
cmrszumjo00300zfv0agkxnjgstock005380:202606302026-06-30dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumjj002z0zfva245sozi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw505,000원506,000원485,250원495,000원786,003
cmrszuonw00gc0zfvjpkjfum2stock096770:202606302026-06-30dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuonr00gb0zfvscpqf0hk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw97,700원98,000원94,500원94,900원342,957
cmrszup5500ik0zfv1r09006nstock034730:202606302026-06-30dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup5100ij0zfv43zhod151
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw780,000원845,000원767,000원834,000원377,589
cmrszuplu00lw0zfvcv25fgfgstock017670:202606302026-06-30dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszuplp00lv0zfvqhtjakn91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw90,200원92,200원88,300원88,400원949,247
cmrszuou400hg0zfvpcy5i68xstock028260:202606302026-06-30dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuou000hf0zfv0dfphn581
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw472,500원487,500원444,000원468,500원734,101
cmrszumr900440zfv6uiywhxwstock066570:202606302026-06-30dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumr400430zfvwiikd7771
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw207,000원207,500원199,300원203,000원1,364,895
cmrszun3j006c0zfv1nuk92ngstock035720:202606302026-06-30dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun3f006b0zfvj6p26xa61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw35,800원35,900원34,550원34,550원1,238,767
cmrszunlf009o0zfvo8unr2qestock000270:202606302026-06-30dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunla009n0zfvjc5dh1um1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw143,400원143,500원136,200원138,000원979,109
cmrufah3c00p70zfvnw52849ystock015760:202606302026-06-30dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah3700p60zfvv3gp6bgh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw38,600원38,800원37,000원37,000원1,990,630
cmrszun9u007g0zfvl9s107e2stock068270:202606302026-06-30dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun9q007f0zfvh828nv1y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw177,500원180,200원173,100원173,300원565,686
cmrszuohb00f80zfvepc30jv1stock012330:202606302026-06-30dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoh700f70zfvorr2b7hg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw516,000원516,000원493,500원500,000원317,486
cmrufagp900nf0zfvxlkkm0qpstock051910:202606302026-06-30dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagp400ne0zfv6804e53z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw301,000원303,500원278,500원280,000원409,549
cmrszumx500580zfvjc5bcma3stock035420:202606302026-06-30dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszumx000570zfvv1ft1s9a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw205,000원205,500원198,700원199,000원822,445
cmrszunrl00as0zfvzv97c2hcstock105560:202606302026-06-30dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunrg00ar0zfvmuxa5vlw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw156,300원161,800원155,200원159,000원1,512,863
cmrszum89000s0zfv2ypb3wj0stock005930:202606302026-06-30dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum85000r0zfvwuolb6el1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw323,500원343,000원321,000원334,000원29,237,216
cmrvuqcmx00180zivh8r8oaljstock006400:202606302026-06-30dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcms00170zivjjy4gsjm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-06-30 09:00:00raw504,000원511,000원485,000원487,000원564,868
cmrvuqcn7001a0ziv8slvdizqstock006400:202606292026-06-29dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcn200190zivph2xdvy01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw468,500원514,000원459,500원512,000원737,533
cmrszunlo009q0zfv44b41zdgstock000270:202606292026-06-29dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunlk009p0zfvoyl0bvo31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw135,400원142,400원132,100원140,600원786,609
cmrufagpr00nh0zfvlqlzefx4stock051910:202606292026-06-29dayperiod2026-07-21 18:00:002026-07-21 18:00:00cmrufagpg00ng0zfvueprj8ra1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw273,500원309,000원268,500원308,000원303,017
cmrszupm300ly0zfvgp57pe2vstock017670:202606292026-06-29dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszuplz00lx0zfvwlenwbzu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw88,800원95,000원87,000원90,200원1,225,012
cmrszupgd00ku0zfvgmn3h3ekstock030200:202606292026-06-29dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupg800kt0zfvavcdrge31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw52,700원54,000원52,000원52,700원297,571
cmrszupam00jq0zfvmjpe9fewstock003550:202606292026-06-29dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupah00jp0zfvalqt21361
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw99,500원101,900원96,700원100,800원332,815
cmrszunfc008m0zfvvaumo988stock005490:202606292026-06-29dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszunf8008l0zfv8hkj324b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw308,000원334,500원300,000원333,000원512,476
cmrszup5e00im0zfvzdvs4kh8stock034730:202606292026-06-29dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup5a00il0zfvenk5mije1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw815,000원819,000원741,000원785,000원435,088
cmrszuoud00hi0zfvo7ndoottstock028260:202606292026-06-29dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuou900hh0zfv37w23dip1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw498,000원501,000원457,500원471,000원726,570
cmrszum8j000u0zfvwvpbfc3astock005930:202606292026-06-29dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum8f000t0zfv5kz53gmr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw331,000원335,500원316,000원323,000원35,436,521
cmrszume9001y0zfv98p89uvjstock000660:202606292026-06-29dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszume4001x0zfv17s1vl8x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw2,636,000원2,688,000원2,517,000원2,628,000원5,217,788
cmrszuoo700ge0zfvrsgjydztstock096770:202606292026-06-29dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoo200gd0zfvz9m0ijha1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw90,300원99,000원89,400원98,400원424,384
cmrszuna3007i0zfvwds248j4stock068270:202606292026-06-29dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun9z007h0zfvbldw5tsp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw168,000원180,000원167,900원179,200원765,680
cmrszuohk00fa0zfv5su0fmcostock012330:202606292026-06-29dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuohg00f90zfv7bp0i4b51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw480,000원508,000원462,500원502,000원499,087
cmrszun3t006e0zfvzhsfjud3stock035720:202606292026-06-29dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun3p006d0zfva4k0vzz81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw33,050원36,300원32,600원35,850원1,802,862
cmrszuoaq00e60zfv3d1aop0dstock373220:202606292026-06-29dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuoam00e50zfv5hmornyc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw336,000원400,500원334,000원400,500원833,095
cmrszumxf005a0zfv8v8vwvqostock035420:202606292026-06-29dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszumxb00590zfvjyk5vpnx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw198,300원206,000원191,700원204,000원1,093,200
cmrszumrj00460zfvqojo2scpstock066570:202606292026-06-29dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumrf00450zfvhspq3t5j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw195,600원198,600원186,100원196,700원1,599,058
cmrszuo3900d20zfva75mcn0nstock207940:202606292026-06-29dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo3500d10zfvtv66gmr31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw1,358,000원1,456,000원1,347,000원1,448,000원85,788
cmrszumjx00320zfvam4qaf6kstock005380:202606292026-06-29dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumjt00310zfvzi2v74441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw480,000원504,000원463,000원497,000원1,190,842
cmrszunxs00by0zfvw7ksidkcstock055550:202606292026-06-29dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunxn00bx0zfvkdtks7uo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw91,300원97,200원90,900원96,400원1,297,476
cmrszunru00au0zfv23v9oh1qstock105560:202606292026-06-29dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunrq00at0zfvdletoyps1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw149,400원154,500원146,200원153,700원1,318,055
cmrufah3o00p90zfvs6zvzi9qstock015760:202606292026-06-29dayperiod2026-07-21 18:00:012026-07-21 18:00:01cmrufah3j00p80zfvl5e00h5z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-06-29 09:00:00raw37,150원38,800원35,850원38,250원2,148,091
cmrszumxp005c0zfvd4henbzostock035420:202606262026-06-26dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszumxl005b0zfvzl5brtkw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw200,500원201,000원190,300원196,400원1,473,699
cmrszuouw00hk0zfvlaahedb1stock028260:202606262026-06-26dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuoun00hj0zfvsnlfc5j01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw524,000원530,000원475,500원494,500원775,707
cmrszumrt00480zfvv1cy1ocjstock066570:202606262026-06-26dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumrp00470zfv97xo7m2v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw198,100원201,000원183,900원195,900원2,018,400
cmrszupmd00m00zfvgx01avadstock017670:202606262026-06-26dayperiod2026-07-20 18:00:052026-07-20 18:00:05cmrszupm800lz0zfvhnflg3l41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw93,800원93,900원87,200원90,600원1,179,413
cmrszum8t000w0zfvoq6itwxastock005930:202606262026-06-26dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszum8p000v0zfvi0xusgzv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw354,000원356,500원321,500원339,500원39,735,951
cmrszuns400aw0zfvobdnxdn5stock105560:202606262026-06-26dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszunrz00av0zfvo664eoxt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw151,300원153,000원145,000원149,300원1,103,176
cmrszuo3k00d40zfvfarjpjcestock207940:202606262026-06-26dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo3f00d30zfv5zgnced21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw1,401,000원1,402,000원1,309,000원1,343,000원53,490
cmrszumek00200zfv3m88g07kstock000660:202606262026-06-26dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszumef001z0zfvhrjj7giz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-06-26 09:00:00raw2,850,000원2,880,000원2,600,000원2,673,000원7,467,492
72,157건 중 72,001–72,050← 이전1441 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬