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
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
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
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
cmsmo51es01du0zgawjqnn2vdstock-5m000660:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51eo01dt0zgaqrwxk7o81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:15:00raw1,439,000원1,443,000원1,435,000원1,441,000원14,038
cmsmo51l401ew0zga92chcg4nstock-5m030200:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51l001ev0zgarkn314zq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:15:00raw52,700원52,800원52,700원52,700원455
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
cmsmo51fd01dy0zga1hw70cktstock-5m066570:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51f901dx0zgadk8wl5sm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:15:00raw188,500원188,700원188,000원188,700원5,979
cmsmo51fo01e00zgaphqj9agestock-5m035420:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51fk01dz0zgalwk81d2x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:15:00raw207,500원208,000원207,000원207,500원10,177
cmsmo51eh01ds0zgawee71dtwstock-5m005930:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51ec01dr0zga5wp7anew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:15:00raw230,750원231,500원230,000원231,000원163,241
cmsmobhat01g20zgakmg7i3wsstock-5m015760:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobhan01g10zgaan9wv3s71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:20:00raw35,700원35,700원35,600원35,650원7,794
cmsmohwvg01gm0zga7tza1eqmstock-5m006400:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwvc01gl0zga7dmxk6k41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:20:00raw467,000원467,500원466,500원467,500원1,380
cmsmobh4301f00zga8ov5h9bzstock-5m005930:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh3p01ez0zgak73bpftk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:20:00raw231,000원231,500원230,500원230,750원110,471
cmsmobh4g01f20zgasrkxjxsmstock-5m000660:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh4b01f10zgajom59shx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:20:00raw1,441,000원1,442,000원1,435,000원1,438,000원18,114
cmsmobh5501f60zgac663nq0dstock-5m066570:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh5101f50zgayazg5qxu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:20:00raw188,700원188,800원188,400원188,700원7,064
cmsmobh5e01f80zgagmirzpq0stock-5m035420:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh5b01f70zgandnevyua1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:20:00raw207,500원208,000원207,000원207,500원5,336
cmsmobh5p01fa0zga5y3wmvejstock-5m035720:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh5m01f90zgatbwfic451
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:20:00raw39,050원39,100원39,000원39,050원9,759
cmsmobh6a01fe0zgaq41byz0cstock-5m051910:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh6501fd0zgaa1fsu2kj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:20:00raw274,500원275,000원274,500원274,500원126
cmsmobh6v01fg0zgaxf7udaicstock-5m068270:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh6p01ff0zga7p50roxa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 12:20:00raw200,500원201,000원200,000원201,000원4,141
cmsmobh7901fi0zgap4v17dlastock-5m005490:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh7301fh0zgacrd56cje1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:20:00raw332,000원332,500원331,500원332,000원475
cmsmobh7j01fk0zgaq8oaz2s1stock-5m000270:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh7g01fj0zgaw3kwn5cr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:20:00raw134,300원134,500원134,200원134,200원2,465
cmsmobh7y01fm0zgaux4shpq5stock-5m207940:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh7s01fl0zgaorzf9lwr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:20:00raw1,567,000원1,569,000원1,567,000원1,567,000원395
cmsmobh8b01fo0zgaloqrwjn1stock-5m373220:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh8501fn0zga2v0fmc7c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:20:00raw361,000원361,000원360,500원361,000원790
cmsmobh8p01fq0zgatve3g59rstock-5m012330:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh8j01fp0zgapvrzqvah1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:20:00raw500,000원500,000원499,000원499,000원803
cmsmobh9d01fu0zganapvygu1stock-5m096770:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh9901ft0zgal5coe3kq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:20:00raw121,100원121,600원121,100원121,500원2,771
cmsmohwxm01h00zga2s5cqk3dstock-5m055550:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwxi01gz0zgajfcvirvq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:20:00raw105,300원105,600원105,200원105,600원7,712
cmsmobh9r01fw0zga7qt15caxstock-5m028260:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh9l01fv0zganso0p3cs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:20:00raw336,500원337,000원336,500원337,000원703
cmsmobha501fy0zgapok62lhtstock-5m034730:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh9z01fx0zgawj9jg9fq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:20:00raw515,000원515,000원512,000원513,000원312
cmsmobhaf01g00zgaujjgjl9mstock-5m003550:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobhac01fz0zga19v6w4pu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:20:00raw106,500원106,800원106,400원106,700원854
cmsmobhb601g40zgadp540nq4stock-5m030200:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobhb101g30zgaysmdngot1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:20:00raw52,800원52,800원52,700원52,800원470
cmsmobhbk01g60zgadwl3dw6mstock-5m017670:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobhbe01g50zga8xc4qn8t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 12:20:00raw84,600원84,900원84,600원84,800원6,793
cmsmohwx101gw0zgaeg2dlxdistock-5m105560:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwwx01gv0zgaoupp1eb21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:20:00raw171,300원171,300원171,000원171,100원3,560
cmsmobh4u01f40zgaiodefggastock-5m005380:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh4o01f30zgaj2dcw0my1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:20:00raw405,000원405,500원404,500원404,500원2,169
cmsmohwu801ge0zga160biwbkstock-5m066570:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwu401gd0zga3o6wvi581
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:25:00raw188,800원188,800원188,500원188,700원4,931
cmsmohwtb01g80zgavfqtmj74stock-5m005930:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwt701g70zgaixwh3hjd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:25:00raw231,000원231,000원230,500원230,750원53,600
cmsmohwtm01ga0zgamv1msdbistock-5m000660:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwti01g90zgax89ski5l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:25:00raw1,438,000원1,439,000원1,433,000원1,434,000원16,680
cmsmohwtx01gc0zgaq08c9kx6stock-5m005380:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwtt01gb0zga68lycdor1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:25:00raw405,000원405,000원404,000원405,000원2,273
cmsmohwul01gg0zgaykycld5estock-5m035420:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwug01gf0zgak6nq80yt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:25:00raw207,500원208,000원207,500원207,750원3,897
cmsmohwuw01gi0zgaw98dr30lstock-5m035720:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwut01gh0zgato3lnj6j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:25:00raw39,050원39,100원39,000원39,050원5,321
cmsmohwvq01go0zgaivgqojtjstock-5m006400:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwvm01gn0zgax0dmhodb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:25:00raw467,500원467,500원467,000원467,500원1,090
cmsmohww001gq0zgawsky2cqxstock-5m051910:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwvx01gp0zganetwhwgk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:25:00raw274,500원275,000원274,500원274,500원143
cmsmohwwf01gs0zgajawm3etgstock-5m005490:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohww801gr0zga9kryykos1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:25:00raw332,500원332,500원331,500원332,000원1,170
cmsmohwwq01gu0zgafp52l9dpstock-5m000270:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwwm01gt0zgancsskqjv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:25:00raw134,200원134,300원134,200원134,200원1,869
cmsmohwxb01gy0zgapf6ova2xstock-5m105560:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwx701gx0zgacv4e70pe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:25:00raw171,000원171,200원171,000원171,100원2,620
cmsmohwxv01h20zgaf417zfv0stock-5m055550:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwxr01h10zga6i9r67gh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:25:00raw105,500원105,700원105,400원105,650원6,887
cmsmohwy901h40zgaiqri5dbtstock-5m373220:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwy201h30zgaa6l8tvlu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:25:00raw361,000원361,500원360,500원361,000원1,144
cmsmohwyn01h60zgaojlbg6y6stock-5m012330:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwyg01h50zgaw74xn9821
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:25:00raw499,500원499,500원498,500원499,000원902
cmsmohwz001h80zga61gbd67fstock-5m096770:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwyu01h70zgagbjfqais1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:25:00raw121,600원121,600원121,100원121,200원3,153
cmsmohwzd01ha0zgad2fahn64stock-5m028260:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwz701h90zgat736yq9s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:25:00raw336,500원336,750원336,000원336,000원1,440
cmsmohwzr01hc0zgalg527excstock-5m034730:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwzk01hb0zgavxp6zila1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:25:00raw512,000원513,000원510,000원512,000원725
cmsmohx0401he0zgan4o5c47qstock-5m003550:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwzy01hd0zgaxqltxqiu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:25:00raw106,600원106,600원106,300원106,300원403
57,440건 중 5,351–5,400← 이전108 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬