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
cmsmqgnis01v80zgaiskqhi0ystock-5m028260:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnin01v70zgaimcxlj9d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:20:00raw334,500원336,000원334,250원335,250원5,434
cmsmqgnj501va0zgabs009dzostock-5m034730:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgniz01v90zga4t4yjzji1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:20:00raw514,000원514,000원512,000원512,000원368
cmsmqgnji01vc0zgaoxyevevtstock-5m003550:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnjc01vb0zga38qjsj2y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:20:00raw106,600원106,800원106,400원106,600원1,081
cmsmqgnl101vm0zgalej2ccujstock-5m017670:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnku01vl0zgatuse1en91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:20:00raw84,500원84,500원84,300원84,400원9,834
cmsmqgnco01u80zgaas0wgveustock-5m005930:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgncj01u70zga4r9cs6eh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:20:00raw230,750원231,000원230,500원230,750원43,037
cmsmqgnd301ua0zga5z3834ltstock-5m000660:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgncw01u90zgam06b3hlx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:20:00raw1,434,000원1,434,000원1,429,000원1,429,000원26,913
cmsmqgndg01uc0zganw3uk5fxstock-5m005380:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnda01ub0zgajno2i1my1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:20:00raw405,000원405,000원403,500원404,000원2,758
cmsmqgndu01ue0zgaxts5t2rbstock-5m066570:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgndp01ud0zgapkf1pozq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:20:00raw189,000원189,300원188,700원188,800원6,568
cmsmqn2dc01we0zgae990qhyhstock-5m055550:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2d501wd0zgaz7cw06lp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:25:00raw105,600원105,700원105,500원105,600원6,470
cmsmqn29501vo0zgajue0ysmdstock-5m005930:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn28z01vn0zgamj5qqh1g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:25:00raw230,500원231,000원230,500원230,750원82,260
cmsmqn29f01vq0zgagq7ny4hzstock-5m000660:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn29b01vp0zgaadepgx5u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:25:00raw1,430,000원1,432,000원1,428,000원1,431,000원21,514
cmsmqn29p01vs0zgazymj40e6stock-5m005380:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn29l01vr0zgavrghws5b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:25:00raw404,000원405,000원403,500원404,500원3,681
cmsmqn2a301vu0zgarjga96hsstock-5m066570:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn29x01vt0zga05exn11o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:25:00raw188,800원189,300원188,800원189,200원6,460
cmsmqn2ae01vw0zga8rr0bc0zstock-5m035420:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2aa01vv0zgag9vth1wo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:25:00raw208,250원208,500원207,750원208,000원10,078
cmsmqn2ap01vy0zgauhnda3c7stock-5m035720:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2al01vx0zgaxtay0hny1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:25:00raw38,850원38,950원38,800원38,950원10,424
cmsmqn2az01w00zgasl9m5knwstock-5m006400:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2aw01vz0zgauiqp6okf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:25:00raw473,500원477,500원473,500원476,000원11,520
cmsmqn2bk01w40zgatsl2yhuystock-5m051910:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2bg01w30zga9sspxmk31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:25:00raw275,500원276,000원275,000원275,500원1,403
cmsmqn2bv01w60zga6p7vyzexstock-5m068270:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2br01w50zgahvs6qpxs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:25:00raw200,000원200,500원199,900원200,000원4,378
cmsmqn2c601w80zgalyz1llkfstock-5m005490:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2c201w70zgamok1an6k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:25:00raw332,000원332,500원332,000원332,500원1,106
cmsmqn2ck01wa0zgajvq17dxestock-5m000270:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2cd01w90zga5pcmbit51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:25:00raw134,100원134,500원134,100원134,400원3,178
cmsmqn2cy01wc0zgavleacr6mstock-5m105560:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2cr01wb0zga8nx3sgbv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:25:00raw170,600원170,900원170,600원170,800원4,157
cmsmqn2dq01wg0zga0ayjrjeestock-5m207940:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2dk01wf0zga5jav9bj51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:25:00raw1,562,000원1,565,000원1,562,000원1,563,000원360
cmsmqn2e401wi0zgaldhopljostock-5m373220:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2dy01wh0zgap8n5r4rw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:25:00raw362,500원363,500원362,000원363,000원3,635
cmsmqn2es01wm0zgamlkwccl4stock-5m012330:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2eo01wl0zgabjbgxsyz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:25:00raw497,500원498,500원496,000원497,500원2,515
cmsmqn2f501wo0zgay9h9ieb0stock-5m096770:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2ez01wn0zgavf0xwx3s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:25:00raw120,900원121,000원120,600원120,900원4,988
cmsmqn2fj01wq0zga0ehq3zkjstock-5m028260:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2fc01wp0zga8ez6rj2c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:25:00raw335,250원336,500원334,500원336,500원2,819
cmsmqn2fw01ws0zgajsglk7wqstock-5m034730:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2fq01wr0zgai870bxbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:25:00raw512,000원514,000원512,000원514,000원772
cmsmqn2g901wu0zgat3x95gpdstock-5m003550:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2g301wt0zgast399k4j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:25:00raw106,600원106,800원106,500원106,800원1,037
cmsmqn2gk01ww0zgamkqrfgtzstock-5m015760:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2gg01wv0zgaxfqot3mt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:25:00raw35,550원35,650원35,500원35,650원11,102
cmsmqn2gu01wy0zgawqvpuypostock-5m030200:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2gr01wx0zga28zwyn391
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:25:00raw52,600원52,700원52,600원52,700원646
cmsmqn2h901x00zgau2iec4qbstock-5m017670:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2h301wz0zgapfx229zu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:25:00raw84,400원84,400원84,300원84,400원7,018
cmsmqthzb01x40zgav0xzio3sstock-5m000660:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqthz601x30zgapo9nn1wm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:30:00raw1,431,000원1,432,000원1,424,000원1,425,000원40,411
cmsmqthzp01x60zga66r238sxstock-5m005380:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqthzj01x50zgajeemkg3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:30:00raw404,500원404,500원403,000원403,500원2,277
cmsmqti0301x80zgautx88mv0stock-5m066570:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqthzx01x70zgab1pujvlq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:30:00raw189,200원189,300원188,500원188,600원7,619
cmsmqti0g01xa0zgadn7trg23stock-5m035720:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti0a01x90zgah1l432no1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:30:00raw38,900원38,950원38,800원38,900원22,202
cmsmqti0u01xc0zganpc733listock-5m006400:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti0o01xb0zgatih2x27h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:30:00raw476,000원476,000원473,500원475,500원7,158
cmsmqti1801xe0zgafxx7s9c5stock-5m051910:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti1101xd0zgankil1mfv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:30:00raw275,750원276,000원275,000원275,000원625
cmsmqti4n01xu0zgarp62orw1stock-5m012330:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti4h01xt0zgasgh9rde61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:30:00raw497,500원497,500원495,000원495,500원1,859
cmsmqti5c01xy0zga627xs05istock-5m028260:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti5601xx0zgasr1obojd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:30:00raw336,000원336,500원334,500원334,500원1,989
cmsmqti4y01xw0zgaiy4mqs64stock-5m096770:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti4u01xv0zgax1m2etew1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:30:00raw120,900원120,900원120,500원120,600원2,558
cmsmqthyw01x20zga1zplzigsstock-5m005930:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqthyh01x10zganshi3e6q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:30:00raw230,750원231,000원230,000원230,250원173,243
cmsmqti6k01y60zgac8b7u0dvstock-5m030200:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti6h01y50zgawghjr2co1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:30:00raw52,700원52,700원52,600원52,700원1,170
cmsmqti6w01y80zga0aieb9justock-5m017670:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:182026-08-10 13:40:18cmsmqti6s01y70zgag5fb7kgq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:30:00raw84,400원84,500원84,200원84,200원8,006
cmsmqzxqd01yi0zgawa4sexlsstock-5m035420:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxq501yh0zgayk8poxqs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:30:00raw208,000원208,500원207,500원207,500원5,785
cmsmqti1l01xg0zgagjr919t1stock-5m068270:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti1f01xf0zgac7e2v02t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:30:00raw200,000원200,000원199,700원199,900원9,045
cmsmqti1y01xi0zga2yye28h0stock-5m005490:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti1t01xh0zgamqk85rgs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:30:00raw332,500원332,500원331,500원331,500원939
cmsmqti2d01xk0zga0lytyox7stock-5m000270:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti2601xj0zga8104zh911
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:30:00raw134,500원134,500원134,100원134,200원3,919
cmsmqti2p01xm0zgamn5kkpdvstock-5m105560:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti2k01xl0zgah45eiatf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:30:00raw170,800원170,900원170,400원170,600원4,489
cmsmqti3h01xo0zgac45rmbrostock-5m055550:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti3701xn0zgapvxqmhbs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:30:00raw105,600원105,800원105,500원105,800원7,945
cmsmqti3x01xq0zgad07gyncastock-5m207940:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti3s01xp0zgal5vucdkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:30:00raw1,562,000원1,565,000원1,562,000원1,563,000원328
57,440건 중 5,651–5,700← 이전114 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬