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
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
cmsmrpnsq023o0zga0ybase8sstock-5m035720:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnsl023n0zganhgmio991
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:55:00raw38,950원38,950원38,800원38,825원14,337
cmsmrpnt4023q0zga4j0gg39kstock-5m006400:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnsz023p0zgapgw0lbjn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:55:00raw476,500원476,500원473,500원475,000원6,771
cmsmrpntg023s0zga1puk5ujxstock-5m051910:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpntb023r0zgaaserdnjk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:55:00raw276,000원276,500원275,000원276,000원720
cmsmrpntu023u0zgav3v8kf40stock-5m068270:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnto023t0zga3p7cknn21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:55:00raw200,000원200,500원199,700원199,900원7,179
cmsmrpnue023y0zgamddjyuxvstock-5m005490:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnub023x0zgazji2yyxy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:55:00raw332,000원332,000원331,000원331,500원1,611
cmsmrpnur02400zgaq86zzgw2stock-5m000270:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnum023z0zgau605ek6w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:55:00raw134,000원134,100원133,800원133,900원6,473
cmsmrpnv502420zgabdiaokdfstock-5m105560:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnuy02410zgaedjix2wk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:55:00raw170,600원170,900원170,400원170,700원5,332
cmsmrpnvi02440zgaqem3lpgsstock-5m055550:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnvc02430zga00qafi431
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:55:00raw105,600원105,700원105,500원105,500원7,419
cmsmrpnvv02460zgauxpq9gskstock-5m207940:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnvp02450zga9ftpcewu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:55:00raw1,564,000원1,565,000원1,560,000원1,563,000원388
cmsmrpnw702480zga1sbpg4mystock-5m373220:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnw202470zgayessknbl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:55:00raw363,500원363,500원361,000원361,500원3,808
cmsmrpnwm024a0zgaloy18zzdstock-5m012330:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnwf02490zgayy7qoczs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:55:00raw494,500원495,000원493,000원493,500원2,518
cmsmrpnx1024c0zga0e5ft136stock-5m096770:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnwv024b0zga1lfmgfil1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:55:00raw121,200원121,800원121,000원121,800원5,602
cmsmrpnxd024e0zgawfei1fhustock-5m028260:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnx7024d0zgaofk9xz1v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:55:00raw331,750원333,000원331,250원332,000원4,245
cmsmrpnxs024g0zgab9h7oqwxstock-5m034730:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnxk024f0zgaxs0yodb81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:55:00raw508,000원508,000원506,000원508,000원853
cmsmrpnyd024i0zgajl8gjt4estock-5m003550:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpny8024h0zgak7fxylxt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:55:00raw106,600원106,600원106,300원106,500원2,462
cmsmrpnyq024k0zga7ypf0n8vstock-5m015760:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnyj024j0zgapobgpbfl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:55:00raw35,600원35,600원35,450원35,550원16,441
cmsmrpnz6024m0zgasrwnhkybstock-5m030200:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnz0024l0zgaj72eszu61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:55:00raw52,600원52,800원52,500원52,600원7,680
cmsmrpnzi024o0zgav52z3q2zstock-5m017670:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnzc024n0zga1c2tmzly1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:55:00raw83,800원84,000원83,700원83,900원19,221
cmsmrw2pq024w0zgazoh2h83bstock-5m066570:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2ph024v0zgabs84lzrp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:00:00raw186,800원188,000원186,800원187,900원9,245
cmsmrw2qi024y0zgawi8r81ppstock-5m035420:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2qa024x0zga079wwufa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:00:00raw207,000원208,500원207,000원208,000원8,718
cmsmrw2qw02500zgaop5b0pawstock-5m035720:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2qq024z0zga3d8btdvj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:00:00raw38,825원39,000원38,800원39,000원17,969
cmsmrw2rb02520zgammkuy8gcstock-5m051910:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2r502510zgakzs7n6681
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:00:00raw275,500원276,500원275,500원276,500원767
cmsms2ihb02680zgavtx8sm7lstock-5m006400:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ih302670zga0ydk8tif1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:00:00raw475,500원479,250원475,000원478,500원4,938
cmsmrw2rn02540zga5unwqt1kstock-5m068270:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2ri02530zgakxrhf6r71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:00:00raw199,900원200,500원199,700원200,000원4,795
cmsmrw2rz02560zga2gaj8ryjstock-5m005490:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2ru02550zga4bim04m01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:00:00raw331,500원333,000원331,000원333,000원2,329
cmsmrw2sc02580zgat07ogyv7stock-5m000270:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2s602570zgai8iaswlk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:00:00raw134,000원134,500원133,900원134,500원5,810
cmsmrw2so025a0zgalpnjvptfstock-5m055550:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2sj02590zgaw3vd7td91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:00:00raw105,500원105,800원105,500원105,600원10,903
cmsmrw2t1025c0zgaxsqe8m2sstock-5m207940:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2sv025b0zgakpfnnx151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:00:00raw1,563,000원1,565,000원1,562,000원1,564,000원245
cmsms2ijj026k0zga2epdkqaxstock-5m105560:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ijd026j0zgacl5pgu461
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:00:00raw170,600원170,900원170,400원170,800원7,215
cmsmrw2tc025e0zga2gfu2kekstock-5m373220:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2t7025d0zga0xio07261
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:00:00raw362,000원363,000원361,500원363,000원2,464
cmsmrw2tp025g0zga4rsl2f84stock-5m012330:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2tj025f0zga9jczxi3k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:00:00raw494,000원497,500원493,500원497,500원2,578
cmsmrw2u1025i0zga89kc6optstock-5m096770:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2tw025h0zgaxb8tn4m11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:00:00raw121,800원121,900원121,700원121,900원6,568
cmsmrw2uf025k0zgaxon95rbjstock-5m028260:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2u8025j0zgav1ff2ih21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:00:00raw332,500원335,000원332,000원334,500원3,746
cmsmrw2uu025m0zgalljs8ebistock-5m034730:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2uo025l0zgam7ymauo91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:00:00raw509,000원510,000원506,000원510,000원947
cmsmrw2v7025o0zgal6cq650tstock-5m003550:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2v1025n0zgaduw247mc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:00:00raw106,500원106,900원106,400원106,800원1,549
cmsmrw2vk025q0zgawj82qlpmstock-5m015760:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2vd025p0zgab5eejrir1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:00:00raw35,525원35,650원35,500원35,550원10,101
cmsmrw2vy025s0zgap9yrs0vvstock-5m030200:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2vq025r0zgal0jixqdo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:00:00raw52,700원52,700원52,500원52,600원3,150
cmsmrw2om024s0zga0rn3wohwstock-5m000660:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2og024r0zgaswashstx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:00:00raw1,404,000원1,420,000원1,403,000원1,419,000원38,265
cmsmrw2wb025u0zgabfuboordstock-5m017670:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2w5025t0zgaxk3pxwxe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:00:00raw83,900원84,200원83,800원84,100원10,856
cmsmrw2oz024u0zgaueirpodgstock-5m005380:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2ot024t0zga7px8zy1x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:00:00raw401,000원403,500원400,500원403,500원7,919
cmsmrw2o9024q0zga3cq24mxsstock-5m005930:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2o4024p0zgal06rqcvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:00:00raw228,500원230,500원228,500원230,250원229,433
cmsms2imq02720zga8k6hysupstock-5m015760:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2imk02710zga2h1fm6v51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:05:00raw35,600원35,750원35,550원35,700원18,676
cmsms2iex025w0zgad20vwq5jstock-5m005930:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ies025v0zga4svwsnmp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:05:00raw230,250원231,500원230,000원231,250원287,356
cmsms2ifc025y0zga920idiedstock-5m000660:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2if6025x0zgatrdvjdfr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:05:00raw1,419,000원1,427,000원1,419,000원1,426,000원51,556
cmsms2ifn02600zgav5tbqttzstock-5m005380:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ifi025z0zgadntpcjqy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:05:00raw403,500원405,500원403,500원405,500원7,903
cmsms2ig402620zgaicjjp2y2stock-5m066570:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ifv02610zgaas65hy401
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:05:00raw188,000원189,000원187,900원188,900원11,543
cmsms2igi02640zgasn32mzupstock-5m035420:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2igc02630zga80fykzoc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:05:00raw208,250원209,000원208,000원208,750원8,064
cmsms2igx02660zgats2qvoh4stock-5m035720:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2igr02650zganr8n3l5t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:05:00raw39,000원39,100원38,950원39,100원23,255
cmsms2ihk026a0zga512nyok5stock-5m006400:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ihg02690zga1jq07iy41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:05:00raw479,000원480,500원477,500원480,500원5,550
57,440건 중 5,801–5,850← 이전117 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬