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
cmsmmj6js013i0zgabbvw5kinstock-5m017670:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6jo013h0zgagmz1jd751
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:30:00raw84,500원84,600원84,300원84,300원11,374
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
cmsmmpmb3013s0zgawraw0sb9stock-5m035420:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmaz013r0zgagvrh5c3h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:35:00raw207,500원208,000원206,500원208,000원23,827
cmsmmpmaj013o0zga7g50rf0xstock-5m005380:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmaf013n0zgav7prhueu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:35:00raw403,000원404,000원401,500원403,500원3,659
cmsmmpmas013q0zgazmobu6ymstock-5m066570:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmap013p0zga52m53iyz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:35:00raw187,200원187,900원186,900원187,700원8,017
cmsmmpm9z013k0zgawlalumttstock-5m005930:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpm8u013j0zgab1i6ie141
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:35:00raw229,250원230,500원229,000원230,500원157,936
cmsmmpmfi014q0zgaf595ciq4stock-5m030200:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmff014p0zgase8zux921
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:35:00raw52,700원52,800원52,700원52,800원668
cmsmmpmf9014o0zgaryxg55i9stock-5m015760:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmf6014n0zgazb8kxaq91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:35:00raw35,750원35,850원35,750원35,800원4,613
cmsmmpmf0014m0zgaxuram2gnstock-5m003550:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmew014l0zgal3yjnqh91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:35:00raw106,200원106,700원106,000원106,700원1,815
cmsmmpmeq014k0zgacy7utolustock-5m034730:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmem014j0zgaktyftjv21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:35:00raw512,000원515,000원510,000원515,000원1,898
cmsmmpmeg014i0zgajpdyt09kstock-5m096770:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmec014h0zga0535qgos1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:35:00raw120,700원121,300원120,700원121,200원3,009
cmsmmpme7014g0zgaiuxygon3stock-5m012330:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpme3014f0zgai7lpke351
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:35:00raw498,500원501,000원497,500원500,000원1,900
cmsmmpmdx014e0zganrn7nh8pstock-5m373220:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmdt014d0zgazg2nsdjx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:35:00raw359,500원361,500원359,500원361,500원1,818
cmsmmpmdn014c0zgamqvo8fmlstock-5m207940:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmdj014b0zgaevg0wdhw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:35:00raw1,563,000원1,570,000원1,563,000원1,567,000원1,844
cmsmmpmde014a0zgaua0bmjrcstock-5m055550:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmda01490zgak583g9ms1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:35:00raw104,400원105,100원104,350원104,900원8,518
cmsmmpmd401480zga7ncbbz3dstock-5m105560:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmd101470zgazh6wrri61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:35:00raw169,800원170,400원169,700원170,300원6,683
cmsmmpmcv01460zgaz2fax7oostock-5m005490:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmcr01450zgavb9lo3d71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:35:00raw331,000원332,500원331,000원332,500원1,526
cmsmmpmcl01440zga1f4us19rstock-5m068270:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmch01430zgazv5d0tcq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:35:00raw199,900원200,500원199,900원200,500원2,987
cmsmn2gtf016w0zgabagl00f5stock-5m028260:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gtb016v0zga22loselo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:35:00raw335,500원337,500원335,000원337,000원1,313
cmsmmw1tx015c0zgac81b8xkzstock-5m000270:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1ts015b0zgaet6wsrlb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:35:00raw134,000원134,500원134,000원134,500원3,912
cmsmmpmcb01420zgabirf9vqkstock-5m051910:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmc801410zgailq71jl01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:35:00raw273,500원275,000원273,500원274,750원431
cmsmmpma9013m0zgak7ujerzqstock-5m000660:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpma5013l0zga8h58iqgg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:35:00raw1,427,000원1,437,000원1,425,000원1,437,000원23,365
cmsmmpmc101400zgavuok7rh3stock-5m006400:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmby013z0zgap48usiro1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:35:00raw462,000원465,500원461,500원465,500원3,342
cmsmmpmfq014s0zgaws1g0gbgstock-5m017670:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmfn014r0zgak4tzmpgz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:35:00raw84,300원84,400원84,000원84,200원23,557
cmsmmpmbb013u0zgasc6khu0wstock-5m035720:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmb8013t0zgau2xlhcsu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:35:00raw39,050원39,100원39,000원39,100원9,444
cmsmmw1sx01560zga62mfsb6kstock-5m051910:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1sr01550zgahq64k2t91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:40:00raw274,750원275,500원274,500원275,000원595
cmsmn2gtp016y0zgaslkh44rrstock-5m028260:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gtk016x0zgax3m6ce551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:40:00raw337,000원338,000원336,500원337,500원1,174
cmsmn2gup01720zgah9ss6sqcstock-5m034730:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gug01710zgabanhik1e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:40:00raw515,000원516,000원514,000원515,000원629
cmsmmw1qc014u0zgaru7801qqstock-5m005930:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1q6014t0zgad8o5imd21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:40:00raw230,250원231,000원230,000원230,250원113,274
cmsmmw1qp014w0zgaj6djenkvstock-5m000660:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1qj014v0zgaqfd4krdm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:40:00raw1,437,000원1,440,000원1,433,000원1,437,000원19,320
cmsmmw1r3014y0zgaqq1io2mhstock-5m005380:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1qw014x0zgalz6son391
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:40:00raw404,000원405,500원404,000원405,000원5,114
cmsmmw1rh01500zga89ykjwpystock-5m066570:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1rb014z0zgajs40o4ic1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:40:00raw187,700원188,000원187,300원187,900원5,626
cmsmmw1ry01520zgag0tksjnpstock-5m035720:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1rr01510zgacedqlx231
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:40:00raw39,100원39,150원39,050원39,100원12,593
cmsmmw1sk01540zgakrhhwxdtstock-5m006400:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1se01530zga7lemtxcm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:40:00raw465,500원465,500원464,000원465,500원1,783
cmsmmw1tb01580zgaa66kkop7stock-5m068270:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1t401570zga7w73f29l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:40:00raw200,000원200,500원200,000원200,500원3,635
cmsmmw1tl015a0zga4y9ni50lstock-5m005490:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1th01590zgao1r2moeh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:40:00raw332,500원333,000원332,000원333,000원2,182
cmsmmw1u7015e0zgaweulsia5stock-5m000270:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1u3015d0zgar67djjlf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:40:00raw134,500원134,800원134,400원134,500원5,087
cmsmmw1um015g0zgagws711dmstock-5m105560:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1ug015f0zgar6jxf68e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:40:00raw170,300원170,400원170,000원170,100원5,441
cmsmmw1uz015i0zgatbrrd5s7stock-5m055550:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1uu015h0zgagfmml87t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:40:00raw105,000원105,100원104,800원104,800원6,919
cmsmmw1va015k0zgapc1882a6stock-5m207940:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1v6015j0zga4anrrpsy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:40:00raw1,568,000원1,569,000원1,565,000원1,565,000원403
cmsmmw1vk015m0zgaueudtgxtstock-5m373220:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1vg015l0zgaf107ztys1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:40:00raw361,500원361,500원361,000원361,000원1,285
cmsmmw1vv015o0zgaturixntpstock-5m012330:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1vr015n0zgawczbmpgj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:40:00raw500,000원501,000원499,500원500,000원870
cmsmmw1w6015q0zgamvq7srg0stock-5m096770:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1w2015p0zga4wwx56511
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:40:00raw121,100원121,400원121,000원121,300원3,982
cmsmmw1wj015s0zgaevkrmhgnstock-5m003550:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1wc015r0zga76tcqd4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:40:00raw106,700원106,700원106,500원106,600원551
cmsmmw1ww015u0zga1b3nnmulstock-5m015760:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1wq015t0zgaolabp2sz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:40:00raw35,800원35,850원35,800원35,850원2,647
cmsmmw1x8015w0zga0xru77bnstock-5m030200:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1x4015v0zgajzeyeoj41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:40:00raw52,700원52,800원52,700원52,700원1,629
cmsmmw1xi015y0zga48b2ewzzstock-5m017670:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1xe015x0zgas4x0et3m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:40:00raw84,300원84,500원84,100원84,200원8,376
cmsmn8xdc017m0zga1r9hrgipstock-5m035420:20260810:11402026-08-10 11:40:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xd8017l0zgafd0jxmvz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:40:00raw207,500원208,000원207,000원208,000원9,046
cmsmn2gp901660zgao3znne0astock-5m066570:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gp501650zga36fin4s21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:45:00raw188,000원188,200원187,900원188,000원6,035
cmsmn2goz01640zgarm8gahd0stock-5m005380:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gov01630zganpxq46jq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:45:00raw405,000원406,000원404,500원405,500원3,437
57,440건 중 5,151–5,200← 이전104 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬