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
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
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
cmsmqzxsp01yu0zgasaycqjx7stock-5m000270:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxsj01yt0zgadxpa4s5m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:35:00raw134,100원134,400원134,000원134,100원4,972
cmsmqzxt101yw0zgaymkanj72stock-5m105560:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxsw01yv0zgaglxehrep1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:35:00raw170,600원171,000원170,600원170,700원6,013
cmsmqzxte01yy0zgay08k1buostock-5m055550:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxt901yx0zgaurf2rdzn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:35:00raw105,700원105,900원105,650원105,700원10,196
cmsmqzxtr01z00zga8e09mnlqstock-5m207940:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxtl01yz0zga3fljnxvl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:35:00raw1,563,000원1,568,000원1,563,000원1,568,000원736
cmsmr6cvb020c0zgap6bk7io0stock-5m096770:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cv3020b0zgaaig2qo0f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:35:00raw120,600원120,900원120,500원120,800원4,295
cmsmqzxu301z20zgaip4cipaustock-5m373220:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxty01z10zgaub8hr4pr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:35:00raw363,000원364,000원362,500원363,500원2,258
cmsmqzxv601z80zga0f8c9idzstock-5m034730:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxv101z70zgahzw15ea31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:35:00raw511,000원512,000원510,000원510,000원749
cmsmqzxvi01za0zgaa8po2td0stock-5m003550:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxvd01z90zgabyy34btl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:35:00raw106,600원106,800원106,500원106,500원2,076
cmsmqzxvv01zc0zgamp05pnfystock-5m015760:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxvp01zb0zgan0jp077u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:35:00raw35,500원35,600원35,500원35,550원7,140
cmsmqzxw701ze0zgazhmz1vbdstock-5m030200:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxw201zd0zgatjc9t9qo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:35:00raw52,700원52,700원52,600원52,600원524
cmsmqzxwk01zg0zga2jceoxsqstock-5m017670:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxwf01zf0zga2d35eatv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:35:00raw84,300원84,400원84,200원84,200원6,931
cmsmqzxug01z40zgaoiuslu2astock-5m012330:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxub01z30zgaskai8gd21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:35:00raw495,250원497,500원495,250원495,500원2,253
cmsmr6csf01zw0zgaykamqiiestock-5m068270:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cs901zv0zgaw8qxpecv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:35:00raw199,900원200,000원199,800원199,850원5,802
cmsmqzxo501ya0zgamybms364stock-5m005930:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:172026-08-10 13:45:18cmsmqzxny01y90zgardtn7wog1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:35:00raw230,000원230,250원229,000원229,500원348,932
cmsmqzxoh01yc0zgai1bxo9nystock-5m000660:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxod01yb0zgase1fzo3x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:35:00raw1,425,000원1,425,000원1,418,000원1,419,000원50,395
cmsmqzxou01ye0zgar69kc5q5stock-5m005380:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxoo01yd0zgabl5ogabz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:35:00raw403,500원404,000원402,500원402,500원4,706
cmsmqzxpn01yg0zgahpr3jiymstock-5m066570:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxpc01yf0zgahmw9bd8u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:35:00raw188,600원188,600원188,200원188,300원10,379
cmsmqzxut01z60zgatxpw0eoqstock-5m028260:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxuo01z50zga5mdbya3x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:35:00raw334,500원335,500원334,000원334,000원2,390
cmsmqzxqw01yk0zga3udzdvmfstock-5m035420:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxqq01yj0zgaepfhatdh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:35:00raw208,000원208,000원207,500원207,500원6,538
cmsmqzxra01ym0zga5owkuh0fstock-5m035720:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxr501yl0zgall4hzm2x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:35:00raw38,850원38,950원38,850원38,900원8,481
cmsmqzxrn01yo0zgana7l5m3xstock-5m006400:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxrh01yn0zgadb7lpuxu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:35:00raw476,000원478,500원475,500원477,000원8,513
cmsmqzxrz01yq0zga4m3m9xv2stock-5m051910:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxru01yp0zgawvoj99fg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:35:00raw275,000원276,500원274,500원276,500원1,435
cmsmqzxsc01ys0zgae1erw388stock-5m005490:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxs701yr0zga01snio7p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:35:00raw331,500원333,000원331,500원332,000원3,661
cmsmrcsd902100zgaeu7axgshstock-5m006400:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsd5020z0zgaqqg55fkb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:40:00raw477,000원479,000원474,500원478,500원10,263
cmsmr6cpz01zi0zgarz9gf6l6stock-5m005930:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cpu01zh0zga12cj48tl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:40:00raw229,750원230,000원229,000원229,250원220,720
cmsmr6cqc01zk0zgaxhfcojiastock-5m000660:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cq701zj0zgavyopqyhi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:40:00raw1,419,000원1,421,000원1,411,000원1,411,000원49,011
cmsmr6cqp01zm0zga6ii0p7ifstock-5m005380:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cqj01zl0zgah6x97h6w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:40:00raw402,500원403,500원401,500원402,000원3,714
cmsmr6cr201zo0zgah8n5xauostock-5m066570:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cqw01zn0zga7cnvfvh21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:40:00raw188,300원188,300원187,700원187,700원15,308
cmsmr6cre01zq0zgajc2v45g8stock-5m035420:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cr901zp0zgazk58yk5a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:40:00raw208,000원208,000원207,500원207,500원5,778
cmsmr6crr01zs0zgao1yxxd4gstock-5m035720:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6crl01zr0zga7hxmk4sj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:40:00raw38,900원38,950원38,850원38,900원15,783
cmsmr6cs301zu0zgaym75bgusstock-5m051910:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cry01zt0zgazuzzp5i21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:40:00raw276,000원276,500원275,000원276,500원1,446
cmsmr6csq01zy0zgamkm63dpjstock-5m068270:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6csk01zx0zgarugnjmt51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:40:00raw199,900원199,900원199,600원199,800원8,463
cmsmr6ct302000zgaqha9zibsstock-5m005490:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6csx01zz0zgabkl3fpce1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:40:00raw332,500원333,000원331,000원332,000원3,451
cmsmr6ctg02020zgagk2rss0ystock-5m000270:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6ctb02010zgafwwfs9qx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:40:00raw134,100원134,300원133,900원134,000원3,699
cmsmr6ctt02040zgazp0swy53stock-5m105560:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6ctn02030zgah8w2haa31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:40:00raw170,600원170,900원170,300원170,600원7,800
cmsmr6cu502060zga3w5vt4postock-5m055550:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cu002050zgazof2phju1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:40:00raw105,800원105,800원105,400원105,500원11,202
cmsmr6cui02080zgahzlsa53rstock-5m373220:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cud02070zgad61xghc21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:40:00raw363,500원363,500원362,500원363,000원2,709
cmsmr6cuw020a0zgap658d2l4stock-5m012330:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cup02090zgamnanu68o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:40:00raw496,000원497,500원495,000원496,000원1,950
cmsmr6cvn020e0zgaz1jcowzjstock-5m096770:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cvg020d0zgayc3n7nrc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:40:00raw120,700원121,500원120,600원121,400원8,352
cmsmr6cvz020g0zgadwvj8g7nstock-5m028260:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cvu020f0zga74n98wms1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:40:00raw334,000원334,500원333,000원333,000원3,560
cmsmr6cwc020i0zga4onoqq1sstock-5m034730:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cw6020h0zgad5bqe6io1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:40:00raw510,000원511,000원509,000원509,000원525
cmsmr6cwp020k0zgadnxxt3umstock-5m003550:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cwj020j0zgau9vry8y31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:40:00raw106,500원106,600원106,200원106,400원1,374
cmsmr6cx1020m0zgaest3k1e9stock-5m015760:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cww020l0zga07l8i9yc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:40:00raw35,500원35,600원35,450원35,600원13,537
cmsmr6cxd020o0zgaeucfi8tjstock-5m030200:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cx9020n0zgavxmvo7pa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:40:00raw52,700원52,700원52,600원52,600원773
cmsmrcsgz021e0zgangn5k4oistock-5m207940:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsgt021d0zgakxui4kr31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:40:00raw1,568,000원1,568,000원1,567,000원1,568,000원316
cmsmrcskc021w0zga9g644qitstock-5m017670:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsk5021v0zgagg87geks1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:40:00raw84,300원84,300원84,100원84,100원10,698
57,440건 중 5,701–5,750← 이전115 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬