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
cmrszup2c00ia0zfv3fhay01vstock034730:202607072026-07-07 09:00:002026-07-20 18:00:04cmrszup2400i90zfv1r9ygjrd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw650,000원661,500원600,000원626,000원362,270
cmrufagnj00n50zfvuw4tupchstock051910:202607072026-07-07 09:00:002026-07-21 18:00:00cmrufagne00n40zfv7wkrt4du1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw274,000원275,500원259,500원265,500원236,042
cmrufah1g00ox0zfvqdfwl2t0stock015760:202607072026-07-07 09:00:002026-07-21 18:00:01cmrufah1b00ow0zfvoie16a8y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw38,550원38,600원37,400원38,200원1,837,064
cmrszundq008a0zfvr86qtzxwstock005490:202607072026-07-07 09:00:002026-07-20 18:00:02cmrszundm00890zfvl4v8zh4b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw320,500원321,000원306,500원315,500원279,795
cmrszumi9002q0zfv4ijii8ttstock005380:202607072026-07-07 09:00:002026-07-20 18:00:01cmrszumi5002p0zfveebzz70s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw494,000원495,500원460,500원479,500원949,321
cmrszuog000ey0zfv4b0due1estock012330:202607072026-07-07 09:00:002026-07-20 18:00:04cmrszuofw00ex0zfvcs97rs9m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw506,000원506,000원473,500원495,000원436,939
cmrszumvp004y0zfvze3331sjstock035420:202607072026-07-07 09:00:002026-07-20 18:00:02cmrszumvl004x0zfvo9y9t0b91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw194,600원199,400원193,100원197,200원1,077,802
cmrszuolg00g20zfvbrm8gy43stock096770:202607072026-07-07 09:00:002026-07-20 18:00:04cmrszuolc00g10zfvf1qgz5c21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw96,600원104,200원95,200원103,800원852,970
cmrszupki00lm0zfvu5g6l6eqstock017670:202607072026-07-07 09:00:002026-07-20 18:00:05cmrszupkd00ll0zfvvd71k7lf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw85,500원86,600원84,100원85,200원784,014
cmrszumpg003u0zfv6ev0p6ajstock066570:202607072026-07-07 09:00:002026-07-20 18:00:01cmrszump9003t0zfvbf7nq7id1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw182,000원189,100원175,000원189,100원1,826,162
cmrszunq900ai0zfv6uzqampdstock105560:202607072026-07-07 09:00:002026-07-20 18:00:03cmrszunq400ah0zfvx6hktpp21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw171,000원176,900원168,500원173,200원1,562,593
cmrszum6p000i0zfvlcuyn6djstock005930:202607072026-07-07 09:00:002026-07-20 18:00:01cmrszum6j000h0zfvfhx5ov651
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw307,000원310,000원286,000원296,000원32,421,032
cmrszuo9700du0zfv6rzhwo7nstock373220:202607072026-07-07 09:00:002026-07-20 18:00:03cmrszuo9100dt0zfvjaqtn9w41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw350,000원352,000원323,000원332,000원567,089
cmrszuosk00h60zfvr9pgxpyrstock028260:202607072026-07-07 09:00:002026-07-20 18:00:04cmrszuosf00h50zfv5ia39wx31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw446,500원450,500원409,500원424,500원526,019
cmrszuo1p00cq0zfvs047ygcgstock207940:202607072026-07-07 09:00:002026-07-20 18:00:03cmrszuo1k00cp0zfv45bvfkuq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw1,391,000원1,426,000원1,376,000원1,422,000원51,193
cmrszunk0009e0zfvnqoc6g0ostock000270:202607072026-07-07 09:00:002026-07-20 18:00:02cmrszunjv009d0zfvwm4n8evt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw157,700원159,100원147,200원153,700원1,180,558
cmrszun2700620zfvjmq8h90vstock035720:202607072026-07-07 09:00:002026-07-20 18:00:02cmrszun2200610zfv0845vjhh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw35,600원35,950원34,400원35,400원1,704,255
cmrszup9200je0zfvzzbbr8z3stock003550:202607072026-07-07 09:00:002026-07-20 18:00:05cmrszup8x00jd0zfvn38yrc6g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-07 09:00:00raw101,700원102,300원98,000원102,300원467,641
cmrszun2g00640zfv9du45nu4stock035720:202607062026-07-06 09:00:002026-07-20 18:00:02cmrszun2c00630zfvjq98jzjy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw35,500원36,300원34,850원35,600원1,289,188
cmrszuo1z00cs0zfv3awbu6j8stock207940:202607062026-07-06 09:00:002026-07-20 18:00:03cmrszuo1u00cr0zfvkt08issn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw1,421,000원1,422,000원1,373,000원1,405,000원35,577
cmrszum71000k0zfvfv8q5gxmstock005930:202607062026-07-06 09:00:002026-07-20 18:00:01cmrszum6v000j0zfvupfaojnc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw320,000원325,000원303,000원318,000원23,872,879
cmrufagny00n70zfvkt7ntk1wstock051910:202607062026-07-06 09:00:002026-07-21 18:00:00cmrufagnt00n60zfvwtm0g5vl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw284,500원285,500원271,500원276,500원157,978
cmrszumij002s0zfvkgvn16s6stock005380:202607062026-07-06 09:00:002026-07-20 18:00:01cmrszumif002r0zfvz3jzxbsn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw492,500원513,000원485,000원502,000원793,947
cmrszunkd009g0zfvwnok7uclstock000270:202607062026-07-06 09:00:002026-07-20 18:00:02cmrszunk7009f0zfv6lfrdoha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw153,000원162,500원150,400원160,700원1,610,920
cmrszunw400bo0zfvoxwoyhvnstock055550:202607062026-07-06 09:00:002026-07-20 18:00:03cmrszunvz00bn0zfvvgrl7kj21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw107,300원110,700원106,500원107,700원1,420,236
cmrszuolt00g40zfv0h2bl0gwstock096770:202607062026-07-06 09:00:002026-07-20 18:00:04cmrszuoll00g30zfvmsg74hau1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw95,400원98,700원94,600원96,500원232,969
cmrszup9b00jg0zfvz46792g0stock003550:202607062026-07-06 09:00:002026-07-20 18:00:05cmrszup9700jf0zfvd8vq5o191
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw101,500원105,000원100,400원101,200원312,514
cmrszuog900f00zfvqu7fu8msstock012330:202607062026-07-06 09:00:002026-07-20 18:00:04cmrszuog500ez0zfvnbb45nea1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw495,500원528,000원489,000원515,000원392,653
cmrufah1s00oz0zfvegg3c92gstock015760:202607062026-07-06 09:00:002026-07-21 18:00:01cmrufah1n00oy0zfvwqhn4qwk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw38,350원39,500원37,450원39,150원1,537,684
cmrszupex00kk0zfv1bg7cn3istock030200:202607062026-07-06 09:00:002026-07-20 18:00:05cmrszupes00kj0zfv0ccv3mxe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw53,500원54,500원53,500원54,500원246,927
cmrszumcu001o0zfvcq9omqv0stock000660:202607062026-07-06 09:00:002026-07-20 18:00:01cmrszumcq001n0zfvopytimu61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw2,450,000원2,497,000원2,292,000원2,343,000원4,235,360
cmrszun8r00780zfvr9ezqjz3stock068270:202607062026-07-06 09:00:002026-07-20 18:00:02cmrszun8n00770zfv5gyj4eaa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw183,400원185,000원174,300원175,900원527,031
cmrszupkt00lo0zfvwhf5xgu8stock017670:202607062026-07-06 09:00:002026-07-20 18:00:05cmrszupko00ln0zfv91blihv21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw86,800원87,200원83,400원86,200원816,843
cmrszumvz00500zfvt9j9rkt6stock035420:202607062026-07-06 09:00:002026-07-20 18:00:02cmrszumvv004z0zfvpepewbqx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw196,600원201,000원194,000원196,600원686,793
cmrszuo9g00dw0zfv641ygs6kstock373220:202607062026-07-06 09:00:002026-07-20 18:00:03cmrszuo9c00dv0zfv3hw2az951
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw362,000원362,500원347,500원354,500원330,389
cmrszup2x00ic0zfv4mwlem1jstock034730:202607062026-07-06 09:00:002026-07-20 18:00:04cmrszup2o00ib0zfv8duebn101
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw689,000원710,000원650,000원667,000원205,147
cmrszunqi00ak0zfvrka898mmstock105560:202607062026-07-06 09:00:002026-07-20 18:00:03cmrszunqe00aj0zfvlustpikm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw170,200원177,000원168,500원170,900원1,018,511
cmrszune0008c0zfvtckcz9uastock005490:202607062026-07-06 09:00:002026-07-20 18:00:02cmrszundv008b0zfvgfs5wl1h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw325,000원326,000원311,000원321,500원205,753
cmrszuosy00h80zfvbo6wydzmstock028260:202607062026-07-06 09:00:002026-07-20 18:00:04cmrszuoss00h70zfvbsw7bu1u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw433,500원460,000원433,500원449,500원556,041
cmrszumpv003w0zfvjysbnxdustock066570:202607062026-07-06 09:00:002026-07-20 18:00:01cmrszumpo003v0zfvfejzb6k91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-06 09:00:00raw192,000원194,500원181,400원185,700원1,044,645
cmrszuo2800cu0zfvdkaaxrenstock207940:202607032026-07-03 09:00:002026-07-20 18:00:03cmrszuo2300ct0zfvnshes03g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw1,438,000원1,460,000원1,401,000원1,421,000원54,162
cmrszum7c000m0zfv7z74fbvvstock005930:202607032026-07-03 09:00:002026-07-20 18:00:01cmrszum76000l0zfvb2gsrzvs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw288,500원313,000원283,500원309,500원31,520,538
cmrszumd5001q0zfvzhxacs4istock000660:202607032026-07-03 09:00:002026-07-20 18:00:01cmrszumd0001p0zfveclew5t81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw2,197,000원2,454,000원2,045,000원2,425,000원7,984,914
cmrszumit002u0zfv9pa3mhrqstock005380:202607032026-07-03 09:00:002026-07-20 18:00:01cmrszumio002t0zfvgaya4ft91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw477,000원493,500원458,000원492,000원968,532
cmrszumqa003y0zfvz9l8ew85stock066570:202607032026-07-03 09:00:002026-07-20 18:00:01cmrszumq2003x0zfv314qr5zx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw190,000원191,300원177,400원191,000원1,441,814
cmrszumw800520zfvbp1s3nwsstock035420:202607032026-07-03 09:00:002026-07-20 18:00:02cmrszumw400510zfv3qdfpa571
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw199,900원199,900원191,700원195,800원1,111,357
cmrszun2p00660zfv6e84kb7kstock035720:202607032026-07-03 09:00:002026-07-20 18:00:02cmrszun2l00650zfvyd6j0wes1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw35,950원36,250원33,850원35,500원1,867,705
cmrszun91007a0zfvqav53aytstock068270:202607032026-07-03 09:00:002026-07-20 18:00:02cmrszun8w00790zfv65tblhlc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw183,700원188,000원178,600원183,600원853,838
cmrszunea008e0zfvde9qfnymstock005490:202607032026-07-03 09:00:002026-07-20 18:00:02cmrszune5008d0zfves8tb0xn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw319,000원321,000원304,500원320,000원325,126
cmrszunkm009i0zfv3i6iw0zsstock000270:202607032026-07-03 09:00:002026-07-20 18:00:02cmrszunki009h0zfv1fii0fby1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—1d2026-07-03 09:00:00raw146,800원152,000원143,800원152,000원1,078,769
460건 중 201–250← 이전5 / 10 쪽다음 →

market_bars · 컬럼 17개 · tsStart desc 정렬