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
cmsmltgfh00xi0zga3jlky50bstock-5m051910:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgfc00xh0zgarvhbqj761
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:10:00raw274,000원275,500원274,000원274,500원943
cmsmltgfr00xk0zgaumt46b8astock-5m068270:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgfn00xj0zgasayllwej1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:10:00raw199,700원200,500원199,700원200,500원5,329
cmsmltggb00xo0zgad4t6bh7bstock-5m000270:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgg700xn0zgaoyt04o6m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:10:00raw134,300원135,000원134,300원135,000원6,597
cmsmltggm00xq0zganq9r6r43stock-5m105560:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltggi00xp0zgar3kuaqnx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:10:00raw169,400원170,200원169,400원169,800원10,047
cmsmltgg100xm0zgamtj79k3bstock-5m005490:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgfx00xl0zgahsuyfa9h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:10:00raw330,000원332,000원330,000원331,000원6,989
cmsmltggy00xs0zga5mfo2edastock-5m055550:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltggs00xr0zga9k3ygg7b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:10:00raw104,400원104,900원104,400원104,800원12,920
cmsmltgdt00x80zgacsq0d7bwstock-5m000660:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgdn00x70zgadhi5ivhk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:10:00raw1,440,500원1,449,000원1,440,000원1,443,000원24,338
cmsmltge600xa0zgafen5egr8stock-5m005380:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltge000x90zgaqm4l1jcx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:10:00raw404,500원406,000원404,000원405,500원3,928
cmsmltgek00xc0zgagyuigvdastock-5m066570:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgee00xb0zgaca86njar1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:10:00raw187,400원188,200원187,300원188,000원10,252
cmsmltgdg00x60zgao8akv7z6stock-5m005930:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgdb00x50zgasu2eto7a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:10:00raw231,750원233,000원231,500원231,500원134,409
cmsmlzw9r00zq0zgadfca701xstock-5m017670:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw9n00zp0zgalmylbmp81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:15:00raw84,800원84,900원84,500원84,500원10,768
cmsmlzw9f00zo0zgar1rlje6ostock-5m030200:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw9c00zn0zga0rs67wg21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:15:00raw52,800원52,800원52,700원52,800원1,013
cmsmlzw9400zm0zgayr8bqavgstock-5m015760:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw8y00zl0zgarwhru58k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:15:00raw35,800원35,850원35,700원35,750원9,242
cmsmm6bue010g0zgaympz6vtcstock-5m055550:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bua010f0zgatsevruis1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:15:00raw104,800원104,800원104,400원104,400원11,066
cmsmlzw8r00zk0zgaqgmp3urmstock-5m003550:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw8k00zj0zgaymfioqt41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:15:00raw106,800원106,800원105,900원106,200원1,685
cmsmlzw8d00zi0zgacl7pfo00stock-5m034730:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw8800zh0zga34blw4ld1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:15:00raw515,000원515,000원510,000원512,000원991
cmsmlzw8000zg0zgatsxc6srustock-5m028260:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw7w00zf0zga67z5bs751
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:15:00raw336,500원336,500원334,500원335,500원3,727
cmsmlzw7f00zc0zgag5gmc4zastock-5m096770:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw7b00zb0zgald6rt1a31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:15:00raw120,700원121,200원120,200원120,300원21,845
cmsmlzw7500za0zga0nqe60icstock-5m012330:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw7100z90zga322k1me01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:15:00raw501,000원501,000원499,000원499,500원1,495
cmsmlzw6u00z80zgatlsvl99lstock-5m373220:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw6q00z70zgaakuww2dj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:15:00raw361,500원361,500원359,000원360,000원2,581
cmsmlzw6j00z60zga52artepestock-5m207940:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw6f00z50zgagxwnob4i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:15:00raw1,558,000원1,559,000원1,553,000원1,557,000원330
cmsmlzw6800z40zga0a69l24ystock-5m105560:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw6400z30zgakva5zx2i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:15:00raw169,700원170,200원169,200원169,400원6,187
cmsmlzw5x00z20zgafu3p2my0stock-5m000270:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw5t00z10zgawfpbztug1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:15:00raw134,900원135,000원134,000원134,400원5,095
cmsmlzw5m00z00zgajviy8jvrstock-5m005490:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw5i00yz0zgaa1yxo6f11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:15:00raw331,500원331,500원329,500원330,500원3,754
cmsmlzw5b00yy0zgahi0vo0vestock-5m068270:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw5800yx0zgadflxh5gc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:15:00raw200,500원200,500원199,400원199,800원5,513
cmsmlzw5100yw0zgamolxlk15stock-5m051910:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw4u00yv0zgaq0hok2581
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:15:00raw274,000원275,000원273,500원274,000원889
cmsmlzw4n00yu0zga2tnkfraxstock-5m006400:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw4i00yt0zgay0x6ezs51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:15:00raw464,000원464,000원461,000원462,000원2,617
cmsmlzw3t00yo0zgau54pm1umstock-5m035720:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw3p00yn0zgae4jysk121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:15:00raw39,100원39,100원38,900원39,050원15,578
cmsmlzw3i00ym0zga6n3k7pnqstock-5m035420:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw3e00yl0zga4n4ojno41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:15:00raw208,500원208,500원207,500원207,500원12,507
cmsmlzw3700yk0zgajkqpdx3estock-5m066570:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw3100yj0zgas872yhfa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:15:00raw187,900원188,000원186,900원187,300원6,596
cmsmlzw2u00yi0zga9ygjvo2sstock-5m005380:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw2n00yh0zgabe3go2yi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:15:00raw405,500원406,000원403,500원403,500원4,377
cmsmlzw2g00yg0zga5em3c05fstock-5m000660:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw2c00yf0zgacb34fco91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:15:00raw1,442,000원1,443,000원1,432,000원1,434,000원24,430
cmsmlzw1z00ye0zga1lhnps9lstock-5m005930:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw1q00yd0zgaivlw30r81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:15:00raw231,500원232,000원230,500원230,500원251,484
cmsmm6bwq010u0zga3yaw7i6rstock-5m034730:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bwk010t0zgaassnjtg81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:20:00raw512,000원512,000원508,000원510,000원1,087
cmsmm6bpx00zs0zgaq8a8trw5stock-5m005930:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bpk00zr0zgaw00e12tj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:20:00raw230,500원231,000원230,000원230,500원165,949
cmsmm6bqd00zu0zga67kmdl6qstock-5m000660:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bq700zt0zgal2n4eptj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:20:00raw1,434,000원1,436,000원1,431,000원1,432,000원15,630
cmsmm6bqr00zw0zgajit4ez6rstock-5m005380:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bql00zv0zgafcg4m4sr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:20:00raw403,500원404,000원403,000원404,000원2,159
cmsmm6br500zy0zgahii3atscstock-5m066570:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bqz00zx0zgajdyfd2391
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:20:00raw187,300원187,600원187,100원187,300원6,228
cmsmm6brj01000zgaoixt1p9tstock-5m035420:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bre00zz0zga6knb6cqi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:20:00raw207,500원208,000원207,500원207,750원4,729
cmsmm6brx01020zga603jfhfkstock-5m035720:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6brq01010zgazxp6v5n31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:20:00raw39,050원39,050원38,950원39,050원11,895
cmsmm6bs801040zgacx64zq0pstock-5m006400:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bs401030zgaqeggbnts1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:20:00raw461,500원463,000원461,000원462,000원1,701
cmsmm6bsl01060zga21mi9ed1stock-5m051910:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bsf01050zga9d1g48zg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:20:00raw273,500원275,000원273,500원275,000원1,361
cmsmm6bsz01080zga0q10rzgmstock-5m068270:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bst01070zga7yf6p36s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:20:00raw199,900원200,500원199,800원199,900원5,374
cmsmm6btc010a0zgaij23svmrstock-5m005490:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bt601090zga7rv456551
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:20:00raw330,000원330,500원330,000원330,500원2,504
cmsmm6btq010c0zgasqxc65rzstock-5m000270:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6btj010b0zga7w2ailmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:20:00raw134,400원134,500원134,300원134,300원3,013
cmsmm6bu4010e0zgajx5ciolostock-5m105560:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6btx010d0zgal24xlz2s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:20:00raw169,500원169,900원169,400원169,800원6,561
cmsmm6bup010i0zgancjoiyijstock-5m055550:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6buk010h0zganmppuaja1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:20:00raw104,400원104,500원104,300원104,300원5,725
cmsmm6bv3010k0zga5g9p0u7bstock-5m207940:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bux010j0zgade9zku3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:20:00raw1,558,000원1,563,000원1,557,000원1,562,000원327
cmsmm6bve010m0zgarrrtjwoxstock-5m373220:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bva010l0zgailpll4wd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:20:00raw360,000원360,500원359,500원360,500원1,643
cmsmm6bvo010o0zgat0s7kza9stock-5m012330:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bvk010n0zgany716ysf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:20:00raw499,000원502,000원498,500원499,000원1,927
57,440건 중 5,051–5,100← 이전102 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬