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
cmsmrcsfn021a0zgaft0wr6wcstock-5m000270:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsfe02190zga4m0o33gm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:45:00raw134,100원134,400원133,900원134,100원5,542
cmsmrcsha021g0zgax15wrzhlstock-5m207940:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsh6021f0zgar0s073kw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:45:00raw1,568,000원1,569,000원1,565,000원1,566,000원905
cmsmrcshm021i0zgaprf689swstock-5m373220:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcshg021h0zga7g0qx3jy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:45:00raw363,000원365,000원363,000원365,000원6,085
cmsmrcsi0021k0zgac2dxub4cstock-5m012330:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsht021j0zgaivbllz9u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:45:00raw496,500원497,000원495,500원496,500원1,794
cmsmrcsie021m0zga6f949ehestock-5m096770:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsi8021l0zgarucou26c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:45:00raw121,400원121,700원121,200원121,400원8,125
cmsmrcsiq021o0zgavhyybi3wstock-5m028260:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsik021n0zgah26uoodu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:45:00raw333,250원334,000원331,500원333,500원5,593
cmsmrcsj7021q0zgacnrphtpkstock-5m034730:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsix021p0zgacnquncid1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:45:00raw509,000원510,000원508,000원509,000원1,252
cmsmrcsjk021s0zgabt09ctaustock-5m003550:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsje021r0zga66pddsfn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:45:00raw106,500원106,700원106,300원106,700원1,927
cmsmrcsjz021u0zgaf5qqclqcstock-5m030200:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsjt021t0zgaoiaduoti1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:45:00raw52,650원52,800원52,600원52,700원7,347
cmsmrcsko021y0zga3efvi3ulstock-5m017670:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcski021x0zgazmd57yn01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:45:00raw84,200원84,200원84,000원84,100원13,257
cmsmrj8xg02280zga6a848p9nstock-5m035420:20260810:13452026-08-10 13:45:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8xa02270zga6gkcr9j21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:45:00raw207,500원208,000원207,000원207,000원11,148
cmsmrj90d022o0zgaz2n0ac68stock-5m055550:20260810:13452026-08-10 13:45:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj907022n0zgauq39c61r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:45:00raw105,550원105,900원105,500원105,800원12,983
cmsmrj93k02360zga43h6ixzestock-5m015760:20260810:13452026-08-10 13:45:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj93e02350zgayhbh7bzh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:45:00raw35,550원35,600원35,500원35,550원4,305
cmsmrcsbl020q0zgaed42q3b3stock-5m005930:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsb9020p0zgaf4hrwskn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:45:00raw229,250원230,000원229,000원229,500원211,308
cmsmrcsby020s0zgarxzpz23gstock-5m000660:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsbs020r0zga1h8erkq51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:45:00raw1,412,000원1,416,000원1,407,000원1,410,000원44,406
cmsmrcsca020u0zgax5rxzufdstock-5m005380:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsc5020t0zgazx80g0lw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:45:00raw402,500원403,500원402,000원402,500원5,447
cmsmrcscn020w0zga967numdlstock-5m066570:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsch020v0zgas6fb71oj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:45:00raw187,700원188,200원187,600원187,800원7,442
cmsmrcscz020y0zga3d9zjrkqstock-5m035720:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsct020x0zgall7n25n71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:45:00raw38,900원39,000원38,850원38,900원26,300
cmsmrcsdo02120zga9u01npikstock-5m006400:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsdi02110zga7vnh58gw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:45:00raw479,000원481,500원478,500원480,000원14,269
cmsmrcse102140zgalzny70t7stock-5m051910:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsdv02130zgav05bmhua1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:45:00raw276,500원277,500원276,000원277,000원1,861
cmsmrcsed02160zga9qxosmpbstock-5m068270:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcse702150zganeqvw9991
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:45:00raw199,900원200,500원199,800원200,000원3,549
cmsmrcseu02180zga2agpzth7stock-5m005490:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsel02170zgaqktc99mv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:45:00raw332,000원333,500원332,000원333,000원3,496
cmsmrcsgh021c0zga41iyk8onstock-5m105560:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsg7021b0zgazoo0d42c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:45:00raw170,600원171,100원170,600원170,800원6,713
cmsmrj8yv022g0zgah2b2qj4pstock-5m051910:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8yp022f0zgai5i0x4is1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:50:00raw277,000원277,500원276,000원276,250원1,004
cmsmrpnu6023w0zgaeunkygbpstock-5m005490:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnu0023v0zgaa73d5hc81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:50:00raw332,500원333,000원331,500원331,500원1,529
cmsmrj94j023c0zgaigzhoml7stock-5m017670:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj94e023b0zgapbu0t0461
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:50:00raw84,000원84,100원83,700원83,900원32,754
cmsmrj947023a0zgajp3g32ykstock-5m030200:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj94202390zgaxu5toj5r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:50:00raw52,600원52,800원52,600원52,700원1,274
cmsmrj93u02380zgaa7svso14stock-5m015760:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj93q02370zgabgbtk4zt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:50:00raw35,500원35,650원35,500원35,600원9,637
cmsmrj93702340zga3gik2u2qstock-5m003550:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj93202330zgafimkbywb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:50:00raw106,700원106,700원106,500원106,700원938
cmsmrj92v02320zga3w65s55rstock-5m034730:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj92p02310zga0wxtqc991
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:50:00raw509,000원510,000원508,000원508,000원607
cmsmrj92i02300zgaepbvedxgstock-5m028260:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj92d022z0zga0nlmoy0l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:50:00raw333,000원333,500원331,500원331,500원4,907
cmsmrj926022y0zgaxjx6pl8qstock-5m096770:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj920022x0zgadv4o3npj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:50:00raw121,400원121,600원120,900원121,200원7,664
cmsmrj91t022w0zga5pqv3t1ystock-5m012330:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj91n022v0zga07opefox1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:50:00raw497,000원497,000원494,500원494,500원2,376
cmsmrj91g022u0zga8nzj6xm5stock-5m373220:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj91b022t0zga5qeq37zx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:50:00raw365,000원365,000원363,000원363,500원1,980
cmsmrj914022s0zga6re2zh1estock-5m207940:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj90z022r0zga1exkjsgq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:50:00raw1,567,000원1,567,000원1,564,000원1,565,000원382
cmsmrj90n022q0zgaqyvx69qistock-5m055550:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj90i022p0zgannk7hnro1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:50:00raw105,800원105,900원105,600원105,600원9,343
cmsmrj8zz022m0zga9k90f0tvstock-5m105560:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8zt022l0zgaxjtj9hrq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:50:00raw170,800원171,200원170,500원170,600원5,122
cmsmrj8zn022k0zgavewzfxisstock-5m000270:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8zh022j0zgaddvel59a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:50:00raw134,200원134,200원134,000원134,100원3,741
cmsmrj8z7022i0zga2vm3k37hstock-5m068270:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8z2022h0zgaqf89foej1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:50:00raw200,000원200,500원200,000원200,000원1,806
cmsmrj8yi022e0zgaioy15jihstock-5m006400:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8yb022d0zga58z5ufj21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:50:00raw480,000원481,000원476,000원476,500원8,015
cmsmrj8y3022c0zgap1x31kxwstock-5m035720:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8xy022b0zgayq9lawmp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:50:00raw38,850원38,950원38,850원38,900원8,451
cmsmrj8xq022a0zgajtcx5gn5stock-5m035420:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8xm02290zgabqxh8utt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:50:00raw207,500원208,000원207,000원207,500원6,697
cmsmrj8x202260zgatabjlkclstock-5m066570:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8ww02250zgak0jm1zr01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:50:00raw187,800원188,000원187,300원187,400원11,063
cmsmrj8wp02240zga4533rtvostock-5m005380:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8wl02230zgazb7t35ar1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:50:00raw403,000원403,000원401,000원401,000원3,725
cmsmrj8wd02220zga5wt2qu3vstock-5m000660:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8w702210zgai1yxlmbg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:50:00raw1,410,000원1,414,000원1,403,000원1,403,000원45,808
cmsmrj8vy02200zgajsibkis0stock-5m005930:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8vs021z0zgax3wddlmi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:50:00raw229,500원230,000원229,000원229,250원121,125
cmsmrpnr7023g0zgaemtl5051stock-5m000660:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnr1023f0zga3ex0rc851
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:55:00raw1,404,000원1,405,000원1,397,000원1,404,000원65,875
cmsmrpnrm023i0zgah1ag6om4stock-5m005380:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnrd023h0zga3m9cv9dv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:55:00raw401,500원401,500원400,000원400,500원5,013
cmsmrpns0023k0zgabqd0gxwhstock-5m066570:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnru023j0zgazs0xp5ar1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:55:00raw187,400원187,400원186,600원186,800원12,339
cmsmrpnse023m0zgacjkvowrvstock-5m035420:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpns7023l0zgapmay3xk01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:55:00raw207,500원208,000원207,000원207,000원7,971
57,440건 중 5,751–5,800← 이전116 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬