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
cmsmourn601jg0zga4q92ommlstock-5m105560:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourmz01jf0zga48styb041
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:35:00raw171,200원171,300원171,100원171,200원3,200
cmsmp176y01k20zga39ifz9d9stock-5m005930:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp176s01k10zgaxbw2vcoq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:40:00raw231,750원232,000원231,000원231,500원107,913
cmsmp17ar01km0zga9adumaf1stock-5m005490:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17al01kl0zgart8vngcj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:40:00raw332,500원333,000원332,000원332,500원1,813
cmsmp17ad01kk0zga5873fqa3stock-5m068270:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17aa01kj0zga1cerc3pl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 12:40:00raw201,000원201,000원200,000원200,500원2,430
cmsmp17a301ki0zgadnxvgawlstock-5m051910:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp179w01kh0zgaxiyifaso1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:40:00raw275,000원275,000원274,000원275,000원758
cmsmp179p01kg0zgaxm50ad5fstock-5m006400:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp179l01kf0zga9958yjnd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:40:00raw469,000원469,000원467,000원468,000원1,870
cmsmp178u01ka0zgaavk8s685stock-5m035720:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp178o01k90zga77fjcele1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:40:00raw39,000원39,050원38,950원39,000원14,477
cmsmp178h01k80zgafujurphmstock-5m066570:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp178a01k70zgapqu7zsw11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:40:00raw189,150원189,400원188,700원189,000원12,199
cmsmp178401k60zga4mrjkohkstock-5m005380:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp177z01k50zgatvvbm4o61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:40:00raw405,000원405,500원404,000원405,000원3,238
cmsmp177n01k40zga5y0np29istock-5m000660:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp177d01k30zgadk0s4m5p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:40:00raw1,439,000원1,441,000원1,434,000원1,438,000원17,943
cmsmp17b501ko0zga66107rbastock-5m000270:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17az01kn0zga8ay7kqnq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:40:00raw134,400원134,500원134,100원134,300원3,915
cmsmp7n3701mm0zga4g1xbgp1stock-5m017670:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n3401ml0zgaf2qjpcqw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 12:40:00raw84,700원84,800원84,400원84,500원6,095
cmsmp7n2n01mi0zgavpfl7951stock-5m030200:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n2j01mh0zgavibqtkhk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:40:00raw52,800원52,800원52,700원52,750원813
cmsmp7n0n01m40zgasblkln2bstock-5m373220:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n0g01m30zgallba1m7k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:40:00raw362,000원362,500원361,500원362,000원992
cmsmp7mxh01lk0zgaynro30h9stock-5m035420:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mxd01lj0zga5u5fdst01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:40:00raw208,000원208,500원208,000원208,500원3,111
cmsmp17em01la0zgae8wemw8ostock-5m015760:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:182026-08-10 12:50:18cmsmp17eg01l90zga5njhy1hn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:40:00raw35,650원35,700원35,600원35,600원6,385
cmsmp17e901l80zgagmh40b8cstock-5m003550:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:182026-08-10 12:50:18cmsmp17e201l70zga87fzyd8s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:40:00raw106,600원106,800원106,400원106,400원1,102
cmsmp17dv01l60zga61dk9idystock-5m034730:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:182026-08-10 12:50:18cmsmp17do01l50zgakdw5eh6o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:40:00raw514,000원516,000원513,000원514,000원1,419
cmsmp17dh01l40zgamh6ts2ugstock-5m028260:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:182026-08-10 12:50:18cmsmp17dc01l30zgalq75e1r91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:40:00raw337,500원338,000원336,250원336,500원1,434
cmsmp17cw01l00zgazqv8n6kostock-5m096770:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17cs01kz0zgaquxbjc6a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:40:00raw121,400원121,400원121,300원121,400원2,327
cmsmp17cl01ky0zgaqpw6fe9jstock-5m012330:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17ch01kx0zgawyzjjj4u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:40:00raw501,000원501,000원499,000원499,000원1,076
cmsmp17cb01kw0zgamevkw5u8stock-5m207940:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17c701kv0zgajm7gci221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:40:00raw1,568,000원1,568,000원1,564,000원1,565,000원698
cmsmp17c001ku0zgavri9j84nstock-5m055550:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17bw01kt0zgabz6xshq01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:40:00raw105,700원105,700원105,500원105,500원9,420
cmsmp17bf01kq0zga5i3ob16ostock-5m105560:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17bc01kp0zgakr916pw91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:40:00raw171,200원171,300원171,000원171,100원5,943
cmsmp7mzc01lw0zgasux2eqtqstock-5m000270:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mz501lv0zga6jzpqrnx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:45:00raw134,300원134,400원134,000원134,100원3,924
cmsmp7myy01lu0zgaeyvycerbstock-5m005490:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7myu01lt0zgaovt0d05i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:45:00raw332,500원332,500원331,000원331,500원1,108
cmsmp7mym01ls0zganpd8vb16stock-5m068270:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7myj01lr0zgarc345g491
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 12:45:00raw200,500원201,000원200,000원200,000원1,689
cmsmp7myc01lq0zgam6jgepbastock-5m051910:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7my801lp0zga49wjof1f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:45:00raw274,750원275,000원273,250원273,250원634
cmsmp7my101lo0zga6l36ixvlstock-5m035720:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mxx01ln0zgac5kuy5lu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:45:00raw39,000원39,050원38,900원38,950원13,577
cmsmp7mxq01lm0zgamd9zs0rjstock-5m035420:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mxm01ll0zga8xozj66w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:45:00raw208,000원208,500원207,500원208,000원6,780
cmsmpe20f01no0zgalxml9m9ustock-5m034730:20260810:12452026-08-10 12:45:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe20b01nn0zgayycap8jd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:45:00raw514,000원515,000원513,000원513,000원556
cmsmp7mx601li0zgac81jloecstock-5m066570:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mwz01lh0zga5t5tm15v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:45:00raw188,900원189,100원188,500원188,600원5,190
cmsmp7mws01lg0zgao2k79btrstock-5m005380:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mwo01lf0zgah5y9gp5l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:45:00raw405,500원405,500원404,500원404,500원1,863
cmsmp7mwg01le0zgax48li0h5stock-5m000660:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mwb01ld0zgaw2uj36fl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:45:00raw1,439,000원1,442,000원1,436,000원1,437,000원20,277
cmsmp7mw301lc0zgaifpl8p2tstock-5m005930:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mvp01lb0zgablf4xczi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:45:00raw232,000원232,000원230,500원231,000원119,466
cmsmp7n2x01mk0zgas8pbdfo2stock-5m030200:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n2t01mj0zgasrt3352s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:45:00raw52,800원52,800원52,700원52,800원1,510
cmsmpe1wq01n20zgazcgfpvjnstock-5m006400:20260810:12452026-08-10 12:45:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1wm01n10zgauyg8gy451
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:45:00raw468,000원468,000원466,500원467,000원1,305
cmsmp7n2d01mg0zgazc9cry1jstock-5m015760:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n2901mf0zgahh48tpcl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:45:00raw35,600원35,650원35,550원35,600원4,645
cmsmp7n2301me0zga60p1w3pjstock-5m003550:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n1z01md0zgao0z6n5i71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:45:00raw106,500원106,700원106,200원106,200원1,231
cmsmp7n1s01mc0zgavclv9zqbstock-5m028260:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n1o01mb0zgayyvuven01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:45:00raw336,500원337,000원335,500원335,500원876
cmsmp7n1h01ma0zga0gd4u2t1stock-5m096770:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n1d01m90zgahmza4km61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:45:00raw121,400원121,400원120,500원120,600원6,196
cmsmp7n1601m80zgatsspluoostock-5m012330:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n1301m70zgafoq642e31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:45:00raw499,500원499,500원498,000원498,000원811
cmsmp7n0w01m60zga7x9jc425stock-5m373220:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n0s01m50zgambsfmpg01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:45:00raw362,000원362,000원360,500원360,500원1,715
cmsmp7n3h01mo0zga55a16t8cstock-5m017670:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n3d01mn0zgagtq0tc1b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 12:45:00raw84,400원84,600원84,400원84,500원5,632
cmsmp7n0801m20zganod2qiqastock-5m207940:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n0401m10zgaor0e8aqo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:45:00raw1,565,000원1,566,000원1,561,000원1,561,000원446
cmsmp7mzx01m00zgajrzzmb7xstock-5m055550:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mzt01lz0zgac30trupv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:45:00raw105,500원105,600원105,400원105,450원6,341
cmsmp7mzm01ly0zgarc70eoq1stock-5m105560:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mzi01lx0zgaks6wp1z41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:45:00raw171,100원171,300원170,800원171,000원3,482
cmsmpe21a01nu0zga9snxgk2zstock-5m015760:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe21601nt0zga5gcths0e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:50:00raw35,550원35,650원35,550원35,600원7,947
cmsmpe1tw01mq0zgapgtib47jstock-5m005930:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1tn01mp0zgatkx49p5z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:50:00raw230,750원232,000원230,500원231,250원118,464
cmsmpe1up01ms0zgail1n3f1gstock-5m000660:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1uf01mr0zga0z48ebzo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:50:00raw1,437,000원1,441,000원1,436,000원1,438,000원16,700
57,440건 중 5,451–5,500← 이전110 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬