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
cmsms2ij6026i0zga53qe70d9stock-5m000270:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2iiy026h0zgaicgvv5uy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:05:00raw134,200원135,000원134,200원134,900원9,941
cmsms2iiq026g0zga3icrs7ofstock-5m005490:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2iik026f0zga1wktltfq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:05:00raw332,500원335,000원332,500원334,750원7,696
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
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
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
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
cmsms2il8026u0zgaqwekdi08stock-5m096770:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2il2026t0zga00x4e2521
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:05:00raw121,900원122,300원121,700원122,200원14,961
cmsms2iid026e0zgac3n9chs6stock-5m068270:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ii7026d0zgank2u4pkn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:05:00raw200,000원200,500원200,000원200,500원2,974
cmsms8y7v027u0zgalsp9iv4vstock-5m207940:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y7p027t0zgac5jemrrv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:05:00raw1,564,000원1,569,000원1,564,000원1,569,000원551
cmsms8yak028a0zgabx8he1rtstock-5m030200:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8yae02890zga1d5gd2dn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:05:00raw52,600원52,800원52,500원52,700원4,691
cmsms2in302740zgap7qhxrk1stock-5m017670:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2imx02730zgarhawrfhz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:05:00raw84,200원84,400원84,100원84,300원9,888
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
cmsms2imb02700zgajruzha9lstock-5m003550:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2im4026z0zgajws13x7l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:05:00raw106,900원107,500원106,800원107,400원5,360
cmsms2ill026w0zgalrrvp5q0stock-5m028260:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2ilf026v0zgafpq3d53f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:05:00raw334,500원337,000원334,000원336,500원4,807
cmsms2ilx026y0zgamf3xdo2estock-5m034730:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2ils026x0zgauzbi3ny51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:05:00raw510,000원514,000원509,000원513,000원1,499
cmsms8y6t027o0zgajk19opmcstock-5m000270:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y6n027n0zgalroekrby1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:10:00raw134,900원135,100원134,700원135,000원10,589
cmsms8y76027q0zga9q17ld3hstock-5m105560:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y70027p0zgacm1h2kv51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:10:00raw171,700원171,900원171,500원171,800원9,507
cmsms8y7i027s0zgaf34gort5stock-5m055550:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y7d027r0zga9zdel4cz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:10:00raw106,300원106,500원106,200원106,400원15,521
cmsms8y4202780zga28tmch72stock-5m000660:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y3x02770zganjfnj8yr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:10:00raw1,426,500원1,428,000원1,421,000원1,425,000원32,966
cmsms8y85027w0zga0opj6vhwstock-5m207940:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y81027v0zgar7s39ehx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:10:00raw1,569,000원1,572,000원1,568,000원1,571,000원2,277
cmsms8y8h027y0zgadrqbt9zzstock-5m373220:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y8b027x0zganmevkbhf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:10:00raw364,750원366,000원364,500원365,000원5,087
cmsms8y8u02800zgart0rsdicstock-5m012330:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y8o027z0zgaq3z6igcx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:10:00raw501,000원503,000원500,000원503,000원3,925
cmsms8y9602820zgaavm3tvz4stock-5m096770:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y9102810zgatwrm84wb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:10:00raw122,300원122,400원122,000원122,400원9,380
cmsms8y9i02840zgaj2r6pb46stock-5m028260:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y9c02830zgaayuf51y11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:10:00raw336,500원338,000원336,000원336,750원3,787
cmsms8y4r027c0zgav5j0ayz1stock-5m066570:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y4l027b0zgajt49kkc21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:10:00raw189,000원189,400원188,600원189,300원12,738
cmsms8y9v02860zga97n8ekv2stock-5m003550:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y9p02850zgaldqafhpc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:10:00raw107,400원107,600원107,400원107,500원3,480
cmsms8ya802880zga8qyh6w9jstock-5m015760:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8ya202870zgalufhmand1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:10:00raw35,700원35,800원35,700원35,700원11,972
cmsms8y3o02760zga0spqg962stock-5m005930:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y3e02750zgazi9u9k5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:10:00raw231,500원232,000원231,000원231,250원224,661
cmsms8y5f027g0zgaoft9g0iystock-5m035720:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y5a027f0zgaqhe6ve0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:10:00raw39,100원39,150원39,050원39,100원24,634
cmsms8y53027e0zgan6rx1xnmstock-5m035420:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y4y027d0zgalk7106zh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:10:00raw208,500원209,500원208,500원208,500원10,104
cmsmslt2l029s0zgalhpnnt83stock-5m006400:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt29029r0zgaz4hx123j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:10:00raw480,500원481,000원479,000원480,000원4,761
cmsms8yau028c0zgauhdsinmastock-5m030200:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8yap028b0zga1h3c5ldv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:10:00raw52,800원52,800원52,700원52,700원3,882
cmsms8yb8028e0zgapijrky4bstock-5m017670:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8yb1028d0zgap9k1hq1z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:10:00raw84,300원84,400원84,300원84,300원8,429
cmsms8y4f027a0zgaep8g0ipdstock-5m005380:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y4902790zga8w2bqzbb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:10:00raw405,000원406,500원405,000원406,250원9,495
cmsms8y5s027i0zgaaf2gl52vstock-5m051910:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y5n027h0zgakigr7gfz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:10:00raw278,000원278,750원277,500원278,500원2,932
cmsms8y64027k0zgaugm5jzr7stock-5m068270:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y5z027j0zgajz7zyfsj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:10:00raw200,500원201,000원200,000원200,500원11,810
cmsms8y6h027m0zgaxh7yagrostock-5m005490:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y6b027l0zgabh4tvp481
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:10:00raw334,500원335,500원334,500원335,000원4,392
cmsmslt7t02ao0zga4lofxkvmstock-5m034730:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt7n02an0zgabrv0smwj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:10:00raw514,000원515,000원512,000원513,000원1,545
cmsmslt8202aq0zgawd8k0ksistock-5m034730:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt7y02ap0zgao9ox81k71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:15:00raw513,000원514,000원510,000원511,000원1,148
cmsmslt5t02ac0zgaet740zjzstock-5m207940:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5p02ab0zgax4ybvl6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:15:00raw1,572,000원1,572,000원1,568,000원1,571,000원674
cmsmslt4802a20zgacku7iezystock-5m068270:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt4202a10zga2w0ntf931
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:15:00raw200,500원201,000원200,500원200,500원2,949
cmsmsfd4g028y0zgaik31pmjestock-5m055550:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd4a028x0zgawl1gwj8w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:15:00raw106,400원106,600원106,400원106,600원14,498
cmsmsfd18028g0zgayoiia2vpstock-5m005930:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd14028f0zga9qultgfa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:15:00raw231,500원232,000원230,500원231,000원194,465
cmsmsfd1k028i0zgafud46l4kstock-5m000660:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd1e028h0zgayn38hqcz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:15:00raw1,425,500원1,430,000원1,421,000원1,423,500원30,041
cmsmsfd1z028k0zgas0b3t06bstock-5m005380:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd1v028j0zgaekp6ix981
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:15:00raw406,000원407,000원405,500원406,500원6,889
cmsmsfd2c028m0zgalr8u3vzlstock-5m066570:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd26028l0zgapy0o8h1p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:15:00raw189,200원189,500원189,000원189,200원17,884
cmsmsfd2n028o0zgaj0r5m977stock-5m035420:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd2i028n0zga5q06zaca1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:15:00raw208,500원209,500원208,500원208,500원8,015
cmsmsfd32028q0zgabh83phzxstock-5m035720:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd2x028p0zgay0wrpeby1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:15:00raw39,100원39,250원39,100원39,200원27,588
cmsmsfd3f028s0zga33i1267istock-5m005490:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd38028r0zgalfv8obd81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:15:00raw335,000원335,000원334,000원335,000원2,391
cmsmsfd3r028u0zgaa09h5hawstock-5m000270:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd3m028t0zga7sxdrsj61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:15:00raw135,000원135,300원134,900원134,900원5,526
57,440건 중 5,851–5,900← 이전118 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬