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
cmsml3r7i00ss0zga0ynij7x5stock-5m096770:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r7e00sr0zgajax5n6x11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:50:00raw120,900원121,900원120,000원120,900원16,043
cmsml3r7v00su0zgahha7groustock-5m028260:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r7p00st0zga2w16uncm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:50:00raw336,000원339,000원336,000원339,000원2,743
cmsml3r8900sw0zga7rvo1suystock-5m034730:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r8200sv0zga2tnlqe6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:50:00raw517,000원519,000원516,000원518,000원880
cmsml3r3m00s60zgarw81jk1gstock-5m035420:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r3g00s50zgavxkjemn61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:50:00raw209,500원210,500원209,000원209,500원15,855
cmsmla64700ty0zga32ugr3mwstock-5m207940:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla64300tx0zga6bn1f6m51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:50:00raw1,558,000원1,562,000원1,557,000원1,558,000원571
cmsml3r8y00t00zgaq93jmwy7stock-5m003550:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r8u00sz0zga7wvswatq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:50:00raw105,800원106,200원105,700원105,800원2,713
cmsml3r4000s80zgauu32c7zdstock-5m035720:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r3t00s70zgaky83ilrb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:50:00raw38,950원39,100원38,900원39,050원22,046
cmsml3r9j00t40zgatnh0u7rhstock-5m015760:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r9f00t30zgawjx1s1hq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:50:00raw35,800원35,900원35,750원35,900원6,919
cmsmlglmw00us0zgaclijhozpstock-5m006400:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglms00ur0zga0exdix6i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:50:00raw466,500원468,500원466,500원467,500원3,548
cmsml3ra400t80zgal51xtuf7stock-5m030200:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3ra000t70zgatgphly9m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:50:00raw52,800원52,900원52,700원52,900원4,196
cmsml3raf00ta0zgavdtd29uestock-5m017670:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3rab00t90zganwrhmy2x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:50:00raw84,800원85,300원84,700원84,800원16,127
cmsml3r5100se0zgaoltjd201stock-5m068270:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r4u00sd0zgaamfsjniu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:50:00raw200,000원200,500원200,000원200,000원3,014
cmsml3r3900s40zgabahzu9sostock-5m066570:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r3300s30zgac1tz1ixl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:50:00raw186,500원187,600원186,500원187,400원9,486
cmsml3r5e00sg0zgayzuvsx0nstock-5m005490:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r5800sf0zgaikphvjvy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:50:00raw331,500원333,000원331,500원331,500원5,028
cmsml3r4n00sc0zgaix0kh68bstock-5m051910:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r4j00sb0zgaqp0uu97v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:50:00raw275,000원276,500원275,000원275,000원1,115
cmsml3r2400ry0zgaz86by4systock-5m005930:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r1z00rx0zgac9xlbhs01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:50:00raw231,750원233,500원231,500원233,000원173,020
cmsml3r2i00s00zgav14hzmcxstock-5m000660:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r2b00rz0zgajh4t3ujk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:50:00raw1,444,000원1,455,000원1,444,000원1,453,500원45,921
cmsml3r2v00s20zgahkqmsfhustock-5m005380:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r2p00s10zgalcssjzv71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:50:00raw403,000원405,000원403,000원404,500원4,549
cmsmla65m00u60zga35gfvxs3stock-5m096770:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla65f00u50zgaueyqy8d81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:55:00raw120,900원121,000원120,100원120,100원4,359
cmsmlglt900vo0zgav44vqmc3stock-5m015760:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:10:182026-08-10 11:10:18cmsmlglt300vn0zgac0u41pkd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:55:00raw35,850원35,900원35,700원35,750원9,162
cmsmlgln600uu0zga87ezql9rstock-5m006400:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlgln200ut0zgacquoh5xp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:55:00raw468,000원468,500원461,500원463,000원5,131
cmsmlglon00v40zgaxscatqmmstock-5m105560:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlgloj00v30zga7gzl75ua1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:55:00raw169,700원170,000원169,300원169,500원6,831
cmsmla60400tc0zga3d08ggvfstock-5m005930:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla5zz00tb0zgalu6funa81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:55:00raw233,000원233,000원231,500원232,000원93,889
cmsmla60h00te0zgaxmj655j7stock-5m000660:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla60b00td0zgaqn21qraw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:55:00raw1,454,000원1,454,000원1,442,000원1,443,000원28,590
cmsmla60v00tg0zgah63m8k9xstock-5m005380:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla60p00tf0zgaz7vw1wry1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:55:00raw404,500원404,500원402,000원402,000원2,705
cmsmla61900ti0zgayi4uoltpstock-5m066570:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla61300th0zgabmgpdigh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:55:00raw187,400원187,500원186,750원186,800원8,785
cmsmla61m00tk0zgaakftesdustock-5m035420:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla61g00tj0zgalpor2l4o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:55:00raw209,500원210,000원208,000원208,500원25,071
cmsmla62000tm0zga8pbxpqdkstock-5m035720:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla61u00tl0zgathhyiksz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:55:00raw39,050원39,050원38,800원38,800원31,351
cmsmla62e00to0zga140u90x7stock-5m051910:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla62700tn0zgartf6mf401
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:55:00raw275,500원276,000원274,000원274,500원1,025
cmsmla62s00tq0zgak86e8hosstock-5m068270:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla62l00tp0zga9fzzpfi21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:55:00raw200,000원200,500원199,300원199,300원8,091
cmsmla63500ts0zgajos4lcfjstock-5m005490:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla62z00tr0zgaxiy3pij11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:55:00raw332,000원332,000원330,000원330,500원3,592
cmsmla63j00tu0zgaivn8uwilstock-5m000270:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla63d00tt0zgaphsbsovd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:55:00raw134,500원134,600원133,900원134,100원4,299
cmsmla63x00tw0zgay2h85sglstock-5m055550:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla63r00tv0zga5zcxj2au1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:55:00raw104,900원104,900원104,500원104,700원7,882
cmsmla64h00u00zgag25ajqq1stock-5m207940:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla64d00tz0zgadc45e4q71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:55:00raw1,558,000원1,559,000원1,553,000원1,555,500원397
cmsmla64v00u20zgau3whe5wystock-5m373220:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla64o00u10zgazy8tdt011
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:55:00raw361,000원361,500원359,000원359,000원1,818
cmsmla66m00uc0zgacog11s1astock-5m003550:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla66f00ub0zgaaisnr4kf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:55:00raw105,900원106,100원105,500원105,600원1,741
cmsmla66x00ue0zga7j44iu6vstock-5m030200:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla66t00ud0zga43w7rgjh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:55:00raw52,900원52,900원52,700원52,700원2,048
cmsmla67900ug0zgavyl212u5stock-5m017670:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla67300uf0zgajev4kx511
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:55:00raw84,800원85,100원84,500원84,500원37,325
cmsmla66800ua0zga4v52xlhjstock-5m034730:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla66400u90zganzl2423i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:55:00raw518,000원519,000원515,000원517,000원516
cmsmla65x00u80zgafw8nfav6stock-5m028260:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla65t00u70zga2875yz1n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:55:00raw339,000원339,000원336,000원336,000원2,026
cmsmla65800u40zgarfsgpvcsstock-5m012330:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla65200u30zga14gv6gfs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:55:00raw502,000원503,000원499,500원500,000원1,964
cmsmlgltj00vq0zga2y2p007jstock-5m015760:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:182026-08-10 11:10:18cmsmlgltf00vp0zga86zqgkhy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:00:00raw35,800원35,850원35,650원35,800원7,858
cmsmlglla00ui0zgaywz9xeinstock-5m005930:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglky00uh0zgafdqj4tr61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:00:00raw232,000원232,000원231,000원231,500원164,649
cmsmlgllo00uk0zgauqataww5stock-5m000660:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglli00uj0zgaa2vrdwdj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:00:00raw1,443,000원1,447,000원1,435,000원1,442,000원27,075
cmsmlglly00um0zgaxwxv2wfustock-5m005380:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlgllu00ul0zgauq28p2a91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:00:00raw402,000원404,000원401,000원403,500원3,623
cmsmlglm900uo0zgamxup3qmjstock-5m066570:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglm500un0zgamns2wfyz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:00:00raw186,800원186,900원186,000원186,800원11,310
cmsmlglmn00uq0zgaiwrljeg8stock-5m035720:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglmh00up0zgatzvy018f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:00:00raw38,800원38,850원38,700원38,850원38,997
cmsmlglng00uw0zganxzoujkostock-5m006400:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglnc00uv0zgayilsx8m91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:00:00raw463,500원464,500원460,500원462,000원4,212
cmsmlglnr00uy0zgal48kc4rlstock-5m051910:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglnn00ux0zgazfc1z9q31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:00:00raw274,500원274,500원272,500원273,500원2,362
cmsmlglo100v00zgabfc06dbmstock-5m068270:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglnx00uz0zgagdtl4q9z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:00:00raw199,400원199,400원198,500원199,200원7,256
57,440건 중 4,951–5,000← 이전100 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬