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
cmsmns6vn01bu0zgaawacozfgstock-5m000270:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6vj01bt0zgai1g13joy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:05:00raw134,500원134,600원134,100원134,300원3,872
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
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
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
cmsmnymmr01d60zgar33rcho4stock-5m207940:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymmn01d50zgallqvjt9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:05:00raw1,569,000원1,569,000원1,566,000원1,567,000원446
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
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
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
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
cmsmns6ym01cc0zga6nszheg1stock-5m015760:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6yi01cb0zgaw72u0f2q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:05:00raw35,750원35,750원35,650원35,650원4,529
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
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
cmsmnymp101dk0zgaz2pad9hkstock-5m015760:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymox01dj0zgaojb8q72b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:10:00raw35,650원35,700원35,600원35,650원5,581
cmsmnymh601cg0zga937ejw40stock-5m005930:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:172026-08-10 12:20:17cmsmnymgf01cf0zgaiwh4ukkn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:10:00raw230,500원231,000원230,000원230,500원78,443
cmsmnymhm01ci0zgae08aedyhstock-5m000660:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymhg01ch0zgam4fkx6u11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:10:00raw1,439,000원1,441,000원1,436,000원1,439,000원16,570
cmsmnymi801ck0zgamwdl1i0rstock-5m005380:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymi101cj0zga5nhmle2a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:10:00raw405,500원405,500원405,000원405,000원1,517
cmsmnymiu01cm0zgabf2j908tstock-5m066570:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymin01cl0zgax7qe9vvn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:10:00raw188,500원188,700원188,400원188,500원8,123
cmsmnymjf01co0zga6dgnop8ustock-5m035420:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymja01cn0zgan4t49gjv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:10:00raw207,500원208,000원207,500원207,500원5,335
cmsmnymk201cq0zgaeriux1oqstock-5m035720:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymju01cp0zga0zi6xwnz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:10:00raw39,100원39,100원39,050원39,100원8,986
cmsmnymko01cs0zgarq6mh74astock-5m006400:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymkh01cr0zga7jvu18201
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:10:00raw466,000원467,500원465,500원467,000원2,526
cmsmnyml101cu0zgazc7g9aesstock-5m051910:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymkx01ct0zgaqwutfshs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:10:00raw274,000원275,000원273,500원274,500원583
cmsmnymla01cw0zga64rno3urstock-5m068270:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnyml701cv0zgay4necevk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 12:10:00raw200,000원200,500원200,000원200,500원1,364
cmsmnymlm01cy0zgamh1iwtzgstock-5m005490:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymli01cx0zgafsqwtr961
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:10:00raw331,000원332,500원330,500원332,000원1,550
cmsmnymlv01d00zgaotavdxikstock-5m000270:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymls01cz0zgafe0abfjn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:10:00raw134,300원134,500원134,200원134,200원3,200
cmsmnymm601d20zgau77eenlbstock-5m105560:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymm201d10zgapkccv63r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:10:00raw170,400원170,800원170,200원170,800원5,247
cmsmnymn101d80zgang5pmx5cstock-5m207940:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymmx01d70zgafck0lj4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:10:00raw1,567,000원1,568,000원1,566,000원1,568,000원293
cmsmnymnc01da0zga6rd9hezrstock-5m373220:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymn801d90zga09kkgxsi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:10:00raw360,500원361,000원360,000원360,000원1,011
cmsmnymnq01dc0zgazf6wdg2nstock-5m012330:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymnk01db0zgantg4pcvw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:10:00raw499,000원500,000원498,500원498,500원1,142
cmsmnymo401de0zgas53j1g3bstock-5m096770:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymny01dd0zga9z72bx511
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:10:00raw121,400원121,600원121,300원121,600원2,410
cmsmnymoh01dg0zgajnyebzn6stock-5m034730:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymob01df0zgawu464nbe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:10:00raw513,000원515,000원511,000원513,000원965
cmsmnymor01di0zgacqpseri2stock-5m003550:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymon01dh0zgap7xqpgv31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:10:00raw106,300원106,500원106,200원106,300원462
cmsmnympb01dm0zga1enul3bsstock-5m030200:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymp801dl0zga3p1hgeny1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:10:00raw52,800원52,800원52,700원52,700원2,985
cmsmnympw01dq0zga6lfa0nqbstock-5m017670:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnympr01dp0zgapcm0h4e71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 12:10:00raw84,400원84,600원84,400원84,500원7,642
cmsmo51hr01ec0zgagmcsob0gstock-5m055550:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51hn01eb0zgayvfeiuif1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:10:00raw104,950원105,100원104,900원105,000원5,033
cmsmo51jh01em0zgax1wd7bq5stock-5m028260:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51jd01el0zgae1ox9ktg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:10:00raw336,750원337,500원336,000원336,500원928
cmsmo51lf01ey0zganwnivngfstock-5m017670:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51lb01ex0zga2bvxtwog1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 12:15:00raw84,400원84,700원84,300원84,600원6,608
cmsmo51kg01es0zgaj37b6n2dstock-5m003550:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51ka01er0zgagu1n5ttd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:15:00raw106,300원106,500원106,200원106,400원795
cmsmo51k201eq0zgasm999iovstock-5m034730:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51jy01ep0zgas9rugl9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:15:00raw514,000원515,000원513,000원514,000원547
cmsmobh9301fs0zga1896ug1cstock-5m096770:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh8w01fr0zgahoo66s3p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:15:00raw121,600원121,600원121,100원121,100원3,191
cmsmo51jr01eo0zga02rq31bgstock-5m028260:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51jn01en0zgaf8x1t1ie1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:15:00raw336,250원337,000원336,000원336,750원709
cmsmo51kt01eu0zgaynx3gn7dstock-5m015760:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51kn01et0zgae5mnt3sz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:15:00raw35,700원35,700원35,600원35,650원11,622
cmsmo51j701ek0zga9f7vy841stock-5m012330:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51j101ej0zgawpolrc731
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:15:00raw498,500원500,000원498,500원499,500원1,272
cmsmohwv601gk0zgalae7a36xstock-5m006400:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwv201gj0zgacknuzj6p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:15:00raw467,000원467,500원466,500원467,500원1,655
cmsmo51it01ei0zgama85hqktstock-5m373220:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51im01eh0zga98k6b7vz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:15:00raw360,000원361,000원360,000원360,500원836
cmsmo51ie01eg0zgacoqjrfo4stock-5m207940:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51i801ef0zga0d0mm2lb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:15:00raw1,567,000원1,568,000원1,566,000원1,568,000원287
cmsmo51i101ee0zgakcpku8jxstock-5m055550:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51hx01ed0zga6i1soxro1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:15:00raw105,100원105,400원105,000원105,300원7,723
cmsmo51hg01ea0zgammbbimbystock-5m105560:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51ha01e90zga01bdaqwh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:15:00raw170,700원171,300원170,600원171,200원7,228
cmsmo51h301e80zgau97id1obstock-5m000270:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51gy01e70zgard7xd6oa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:15:00raw134,300원134,400원134,100원134,300원4,335
cmsmo51gp01e60zga0exkrjw1stock-5m005490:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51gj01e50zgatvwlyp9y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:15:00raw331,500원332,000원331,500원331,500원531
57,440건 중 5,301–5,350← 이전107 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬