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
cmsmnlr4301ag0zga7abhba42stock-5m000270:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr3z01af0zga2sw9nw631
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:55:00raw134,900원134,900원134,300원134,300원4,394
cmsmnfc8r019m0zgahgaikcxqstock-5m096770:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc8o019l0zga7zgeesdz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:55:00raw121,600원121,700원120,900원121,200원6,595
cmsmnfc93019o0zgam97nljjostock-5m034730:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc8z019n0zgata7o01og1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:55:00raw517,000원518,000원515,000원516,000원561
cmsmnfc9g019q0zga5348ulwkstock-5m003550:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc9a019p0zgaunrrv15k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:55:00raw106,900원106,900원106,300원106,400원1,268
cmsmnfc9u019s0zgaxioaa9bfstock-5m015760:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc9o019r0zgarpmd3nhy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:55:00raw35,900원35,900원35,750원35,850원5,285
cmsmnfca7019u0zga13rnvaedstock-5m030200:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfca1019t0zga98fqbdgp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:55:00raw52,800원52,800원52,700원52,800원887
cmsmnfcam019w0zgacmozt3sastock-5m017670:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfcaf019v0zganqk7f6su1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:55:00raw84,600원84,600원84,400원84,500원7,961
cmsmnlr6801au0zgauh83gsxvstock-5m028260:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr6401at0zga9htn0pl41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:55:00raw339,250원339,500원336,500원336,500원2,139
cmsmnfc5b01920zga447t31czstock-5m035720:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc5801910zgaw88k8vad1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:55:00raw39,100원39,150원39,050원39,100원16,813
cmsmnfc3r018s0zga6kptnga3stock-5m005930:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc3k018r0zgak0x19rty1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:55:00raw231,500원231,500원230,500원230,750원107,565
cmsmnfc5m01940zga7w14skfestock-5m006400:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc5i01930zgakpvvqzm91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:55:00raw467,000원467,500원465,500원466,000원3,854
cmsmnfc5001900zga2kwktz8ustock-5m035420:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc4x018z0zga4ntgde5l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:55:00raw208,000원208,500원208,000원208,000원5,905
cmsmnfc6001960zgaiat6afjsstock-5m051910:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc5t01950zgaldtshcd21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:55:00raw275,500원276,000원274,000원274,000원944
cmsmnfc6d01980zga31w95pv3stock-5m068270:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc6701970zgapc8qao4s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:55:00raw201,000원201,000원200,000원200,500원3,861
cmsmnfc44018u0zga5jxteg98stock-5m000660:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc3z018t0zga1ofvihzf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:55:00raw1,448,000원1,450,000원1,440,000원1,442,000원22,480
cmsmnfc4f018w0zgajgp87lhzstock-5m005380:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc4b018v0zgau0brwf6d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:55:00raw406,500원407,000원405,000원405,000원5,713
cmsmnfc4q018y0zgay5jlhqlastock-5m066570:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc4m018x0zgatgr4dtox1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:55:00raw188,300원188,300원187,900원188,300원7,431
cmsmnlr7k01b20zgalkpqfrxxstock-5m015760:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr7g01b10zga27sn3zdn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:00:00raw35,850원35,850원35,700원35,700원4,672
cmsmns6sx01bg0zgalm6jzlwbstock-5m035420:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6sn01bf0zga1q86n7wd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:00:00raw208,250원208,500원207,500원207,500원7,726
cmsmnlr1e019y0zga73oj38q3stock-5m005930:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr19019x0zgaw1has1lj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:00:00raw230,750원231,000원230,500원230,750원35,140
cmsmnymmh01d40zgaptayxwnjstock-5m207940:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymmd01d30zgawxp06fgy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:00:00raw1,565,000원1,569,000원1,565,000원1,568,000원428
cmsmnlr1p01a00zgac9w7lexfstock-5m000660:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr1l019z0zgaiay1ca371
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:00:00raw1,442,000원1,444,000원1,439,000원1,441,000원13,630
cmsmnlr2001a20zga29w99fbwstock-5m005380:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr1w01a10zgapte6zhfs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:00:00raw405,250원407,000원405,000원406,500원2,666
cmsmnlr2a01a40zga7r47oal0stock-5m066570:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr2701a30zgaff449dyu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:00:00raw188,200원188,600원188,100원188,600원8,802
cmsmnlr2l01a60zga7xpcc3x4stock-5m035720:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr2h01a50zga5kbf05jq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:00:00raw39,050원39,150원39,050원39,150원9,044
cmsmnlr2w01a80zga1o0i7lt8stock-5m006400:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr2s01a70zgaxr9pimwi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:00:00raw466,000원466,500원465,000원465,500원1,630
cmsmnlr3701aa0zga1qmhu4o9stock-5m051910:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr3301a90zga4jdqg7iu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:00:00raw274,000원275,000원274,000원274,500원148
cmsmnlr3i01ac0zgahghhwrqostock-5m068270:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr3e01ab0zga86ov2mag1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 12:00:00raw200,500원201,000원200,000원200,500원3,403
cmsmnlr3s01ae0zgau5ztf84estock-5m005490:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr3p01ad0zgafluyqjso1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:00:00raw331,500원332,000원331,000원331,500원632
cmsmnlr4d01ai0zga12fljrdzstock-5m000270:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr4801ah0zgasg331ed81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:00:00raw134,300원134,800원134,300원134,500원3,134
cmsmnlr4n01ak0zgapae2eoubstock-5m105560:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr4k01aj0zga14bbm4d01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:00:00raw170,600원171,000원170,500원170,700원4,548
cmsmnlr4y01am0zgasgui7kq5stock-5m055550:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr4u01al0zga7e68tan31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:00:00raw104,900원105,300원104,900원105,200원6,482
cmsmnlr5901ao0zgafe6i5edistock-5m373220:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr5501an0zgadvpn8nqn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:00:00raw361,000원361,500원360,500원360,500원787
cmsmnlr5k01aq0zgapjjuj28hstock-5m012330:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr5g01ap0zga0zfqpm8c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:00:00raw502,000원503,000원500,000원501,000원1,146
cmsmnlr5y01as0zgam3v2ln5dstock-5m096770:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr5r01ar0zgaatp81gsa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:00:00raw121,200원121,500원121,100원121,100원2,504
cmsmnlr6i01aw0zga57h9mpphstock-5m028260:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr6e01av0zga9le1c06y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:00:00raw336,750원338,000원336,500원337,000원1,076
cmsmnlr6v01ay0zgapixd6y27stock-5m034730:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr6q01ax0zgas52l6jij1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:00:00raw515,000원516,000원514,000원514,000원408
cmsmnlr7901b00zgaskucmhetstock-5m003550:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr7201az0zga9xszag171
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:00:00raw106,300원106,800원106,300원106,500원745
cmsmnlr7x01b40zgaru47wq72stock-5m030200:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr7r01b30zga1av4k0us1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:00:00raw52,800원52,800원52,700원52,700원1,652
cmsmnlr8b01b60zga18lu4l5istock-5m017670:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr8501b50zgax43zf14e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 12:00:00raw84,500원84,500원84,300원84,400원7,204
cmsmns6qr01b80zgahjj4poolstock-5m005930:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6qe01b70zga6l0oqmw91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:05:00raw230,750원231,000원230,000원230,500원174,616
cmsmns6r501ba0zgay4ldil7xstock-5m000660:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6qz01b90zgayr07j3y31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:05:00raw1,441,000원1,441,000원1,437,000원1,438,000원10,649
cmsmns6rf01bc0zgag744e309stock-5m005380:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6rc01bb0zgaoctnlbee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:05:00raw406,000원406,500원405,000원405,000원2,002
cmsmns6s601be0zga6oyso95zstock-5m066570:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6rx01bd0zgaxeximnat1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:05:00raw188,500원188,600원188,300원188,400원5,720
cmsmns6tm01bi0zgaofc2ylhcstock-5m035420:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6tc01bh0zga6pxqdygd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:05:00raw207,500원208,000원207,500원207,500원5,125
cmsmns6u201bk0zgaubfgw0ebstock-5m035720:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6tx01bj0zga38gu7zud1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:05:00raw39,100원39,150원39,050원39,100원11,649
cmsmns6ug01bm0zgaixg5ysm8stock-5m006400:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6ua01bl0zgaqovs1rrf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:05:00raw465,500원466,000원465,000원466,000원1,626
cmsmns6uq01bo0zga7ecp4a89stock-5m051910:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6un01bn0zgaw1huqd461
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:05:00raw274,500원274,500원273,500원274,000원656
cmsmns6v101bq0zgaj7okc74dstock-5m068270:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6ux01bp0zgacf0upwyu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 12:05:00raw200,500원201,000원200,000원200,000원2,730
cmsmns6vc01bs0zgaqruihxlostock-5m005490:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6v801br0zga6jccamr41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:05:00raw331,500원331,500원330,500원331,000원666
57,440건 중 5,251–5,300← 이전106 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬