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
cmsmm6bwd010s0zgagx4mp4zostock-5m028260:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bw6010r0zga67w8v4sk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:20:00raw336,000원336,000원335,000원335,000원1,067
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
cmsmm6bx5010w0zgad3x2gpfvstock-5m003550:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bwy010v0zga1gaq79nk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:20:00raw106,200원106,800원106,000원106,100원1,281
cmsmm6bxi010y0zgahtu65fdastock-5m015760:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bxb010x0zgat92lvjd81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:20:00raw35,800원35,800원35,700원35,700원4,038
cmsmm6bxu01100zga4s7ao18mstock-5m030200:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bxp010z0zgao1s8la341
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:20:00raw52,800원52,800원52,700원52,800원608
cmsmm6by801120zgakqowzgezstock-5m017670:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6by201110zga8psaqc9b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:20:00raw84,500원84,700원84,400원84,700원10,201
cmsmmpmbk013w0zga8e37bpcvstock-5m006400:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmbg013v0zgaxiaxvdcm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:25:00raw462,000원463,500원462,000원462,500원1,368
cmsmmcqo0011g0zga6j9ql4kxstock-5m051910:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqnx011f0zgarrpwm21r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:25:00raw274,000원275,000원273,500원274,000원700
cmsmmcqow011m0zgaeg3rroz8stock-5m000270:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqos011l0zga1x7wb1bf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:25:00raw134,300원134,500원134,200원134,200원3,530
cmsmmcqp6011o0zgann2qhenkstock-5m105560:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqp2011n0zgaphbpct2n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:25:00raw169,800원170,100원169,800원170,000원4,610
cmsmmcqpk011q0zgamnrb8bbhstock-5m055550:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqpd011p0zgarccswocc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:25:00raw104,300원104,600원104,300원104,300원10,169
cmsmmcqpx011s0zgagyqgm9l0stock-5m207940:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqpr011r0zgaoxqyyoqx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:25:00raw1,562,000원1,563,000원1,560,000원1,561,000원345
cmsmmcqqb011u0zgafqfpoqmkstock-5m373220:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqq5011t0zgagjajmuac1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:25:00raw360,000원360,500원360,000원360,500원799
cmsmmcqm901160zga7fvm04ydstock-5m000660:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqm401150zga6qzjeg9k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:25:00raw1,431,000원1,435,000원1,431,000원1,433,000원16,096
cmsmmcqqm011w0zgakqqgsf3fstock-5m012330:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqqi011v0zgagu6kf9qq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:25:00raw499,000원500,000원498,000원499,000원967
cmsmmcqmo01180zgal5cec3r3stock-5m005380:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqmi01170zga85kk58nu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:25:00raw403,500원404,000원403,000원403,500원5,059
cmsmmcqlw01140zgae58gtycpstock-5m005930:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqlq01130zgazj0hynkc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:25:00raw230,250원231,000원230,000원230,750원165,051
cmsmmcqob011i0zga2axzvrfestock-5m068270:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqo7011h0zga4w7jpf0d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:25:00raw199,900원200,500원199,800원200,500원2,841
cmsmmcqqw011y0zgavu6zqjs8stock-5m028260:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqqt011x0zga0sjsds9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:25:00raw335,500원337,500원335,000원336,500원1,202
cmsmmcqr801200zgaj02me58gstock-5m034730:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqr3011z0zga1d6x7ek31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:25:00raw510,000원513,000원510,000원512,000원456
cmsmmj6hg01340zga0pi1fnywstock-5m096770:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6hc01330zga4063ftne1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:25:00raw120,800원120,900원120,400원120,800원7,226
cmsmmcqrl01220zgax70rs6bbstock-5m003550:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqrf01210zgadixgx7fs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:25:00raw106,000원106,700원105,000원106,500원1,934
cmsmmcqrw01240zga6lhm28eestock-5m015760:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqrs01230zgavyhl292x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:25:00raw35,700원35,800원35,700원35,800원3,318
cmsmmcqnr011e0zga64t8l3ezstock-5m035720:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqnn011d0zgaezb4s1wb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:25:00raw39,050원39,100원39,000원39,050원7,944
cmsmmcqs701260zgarsd9vr5ustock-5m030200:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqs401250zga5xjz32x91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:25:00raw52,700원52,800원52,700원52,800원1,013
cmsmmcqom011k0zgaa4ymjxdzstock-5m005490:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqoi011j0zgao0n54wy31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:25:00raw330,000원332,000원330,000원331,500원3,172
cmsmmcqsl01280zgaxrctu4jnstock-5m017670:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqse01270zganjif9qbd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:25:00raw84,600원84,700원84,400원84,500원11,695
cmsmmcqn3011a0zgajffwa5zhstock-5m066570:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqmx01190zgaq55kx99b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:25:00raw187,300원188,000원187,200원188,000원7,251
cmsmmcqng011c0zga7g31o4c0stock-5m035420:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqna011b0zgarq51dr1z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:25:00raw207,750원208,000원207,500원208,000원9,003
cmsmmj6it013c0zgaahou3usrstock-5m003550:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6ip013b0zgapg0uuvir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:30:00raw106,400원106,500원106,000원106,200원1,095
cmsmmpmbt013y0zgampdcl06ystock-5m006400:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmbp013x0zga78nlzu871
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:30:00raw463,000원464,000원462,000원462,500원2,195
cmsmmj6hr01360zga8w3ra6k4stock-5m096770:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6hm01350zgavkh7tnt21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:30:00raw120,800원121,100원120,700원120,800원4,404
cmsmmj6dw012k0zgarany2v1vstock-5m035720:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6dq012j0zga2l68gh741
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:30:00raw39,050원39,150원39,000원39,050원13,914
cmsmmj6c1012a0zga70lh51kdstock-5m005930:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6bp01290zga6628w6121
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:30:00raw230,750원230,750원229,000원229,500원330,824
cmsmmj6cm012c0zgaz4it53hcstock-5m000660:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6ch012b0zga47lfkw7m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:30:00raw1,432,000원1,433,000원1,425,000원1,427,000원27,302
cmsmmj6cw012e0zgaxypq2twustock-5m005380:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6cs012d0zga58xw60wk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:30:00raw403,000원404,000원402,000원402,500원7,705
cmsmmj6d7012g0zgazzwxeci7stock-5m066570:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6d3012f0zga41y3xxyd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:30:00raw187,900원188,000원187,100원187,300원6,896
cmsmmj6e7012m0zga48gf3tgsstock-5m051910:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6e3012l0zgayefjn2uk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:30:00raw274,500원275,000원273,500원274,000원650
cmsmmj6di012i0zga178rzmyxstock-5m035420:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6de012h0zgaggsi4jtj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:30:00raw207,500원208,000원207,000원207,000원7,120
cmsmmj6eh012o0zga38qdr7q7stock-5m068270:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6ed012n0zga2dvow41d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:30:00raw200,500원200,500원199,900원200,000원5,963
cmsmmj6ev012q0zgay8y24u5hstock-5m005490:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6eo012p0zga9d8c8v981
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:30:00raw331,500원332,000원331,000원331,500원1,107
cmsmmj6f8012s0zgaq189k8gnstock-5m000270:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6f2012r0zgafj5pfs5b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:30:00raw134,200원134,300원134,000원134,100원3,290
cmsmmj6fm012u0zgawfv1ncsastock-5m105560:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6ff012t0zga0w6t7fr01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:30:00raw170,000원170,100원169,700원169,900원5,483
cmsmmj6fz012w0zga3o3z37wvstock-5m055550:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6ft012v0zgadfs6loxc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:30:00raw104,350원104,700원104,300원104,400원9,251
cmsmmj6gd012y0zgap6qi0j1nstock-5m207940:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6g7012x0zgao4ajp1v71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:30:00raw1,561,000원1,564,000원1,560,000원1,563,000원232
cmsmmj6gr01300zga1f844sjwstock-5m373220:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6gl012z0zgaobbf8ubs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:30:00raw360,500원361,000원359,500원360,000원1,803
cmsmmj6h501320zga5k6dbwqustock-5m012330:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6gz01310zga09ws9d6w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:30:00raw499,000원499,500원497,500원498,500원1,056
cmsmmj6i501380zgaofxkzvn8stock-5m028260:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6hz01370zgadptbk4ve1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:30:00raw336,500원337,500원335,250원335,500원1,412
cmsmmj6ii013a0zgad82wcqv7stock-5m034730:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6ic01390zganbzcbhbx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:30:00raw512,000원513,000원511,000원512,000원743
cmsmmj6j7013e0zgaiw6fptnwstock-5m015760:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6j0013d0zga8rc70sjs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:30:00raw35,800원35,850원35,700원35,800원3,589
57,440건 중 5,101–5,150← 이전103 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬