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
cmsiffdem03v80zcggmmya82bstock-5m005930:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdeb03v70zcg4cyblfec1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:00:00raw231,000원231,250원230,500원231,000원136,123
cmsiffdew03va0zcgp4tj7o2vstock-5m000660:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdes03v90zcghsqsxby41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:00:00raw1,416,000원1,420,000원1,415,000원1,418,000원26,371
cmsiffdf503vc0zcgjgnvls4ystock-5m005380:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdf103vb0zcg7svfyoq61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:00:00raw391,000원391,000원390,000원390,000원1,869
cmsiffdj203w40zcgba31di6xstock-5m028260:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdiz03w30zcgyh280nb51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:00:00raw329,000원330,500원329,000원330,500원2,286
cmsiffdfe03ve0zcgeepcuseostock-5m066570:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdfa03vd0zcg1p2dqyp91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:00:00raw181,200원181,300원180,700원181,100원7,909
cmsiffdfo03vg0zcg9dq2d2n4stock-5m035420:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdfk03vf0zcgwbxk3zwc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:00:00raw210,500원211,000원209,500원210,500원24,303
cmsiffdfy03vi0zcgfqwgio63stock-5m035720:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdfu03vh0zcgp32z43m81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:00:00raw39,550원39,650원39,500원39,650원10,014
cmsiffdg803vk0zcgetyobebwstock-5m006400:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdg403vj0zcgpd3crwk31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:00:00raw443,500원444,000원442,500원442,500원3,223
cmsiffdgi03vm0zcgz9n1x3rkstock-5m051910:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdge03vl0zcghfck4eiw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:00:00raw264,500원265,000원264,000원265,000원630
cmsiffdgt03vo0zcgxcc4afq3stock-5m068270:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdgp03vn0zcg7p3auqnn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:00:00raw197,000원197,200원196,750원197,000원4,934
cmsiffdh603vq0zcg2pffqog6stock-5m005490:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdh103vp0zcg5kceqmg21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:00:00raw322,000원323,000원321,500원323,000원1,278
cmsiffdhj03vs0zcg04etfim2stock-5m105560:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdhf03vr0zcgq8apcyzt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:00:00raw174,900원175,000원174,800원175,000원4,244
cmsiffdhs03vu0zcgp5oo0sn1stock-5m055550:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdho03vt0zcgvwi9tcsa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:00:00raw109,500원109,600원109,400원109,400원7,863
cmsiffdi103vw0zcg9px071lwstock-5m207940:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdhx03vv0zcgzpieymgh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:00:00raw1,524,000원1,525,000원1,524,000원1,524,000원172
cmsiffdib03vy0zcg1v5mutw3stock-5m373220:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdi703vx0zcgoj0n5a4b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:00:00raw352,000원352,500원351,000원351,500원2,673
cmsiffdik03w00zcgav2pcfqxstock-5m012330:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdig03vz0zcgs3mpm8hn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:00:00raw491,500원492,500원491,000원492,000원968
cmsiflsd503wo0zcgql7w7x1mstock-5m035720:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsd103wn0zcgvwjrhhkc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:05:00raw39,600원39,700원39,550원39,650원12,359
cmsiflsc003wg0zcgfs04ro9lstock-5m005930:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsbw03wf0zcginra5izb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:05:00raw230,750원232,500원230,500원231,750원259,642
cmsiflsca03wi0zcgyzgu56pnstock-5m000660:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsc603wh0zcg7r0hek6w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:05:00raw1,419,000원1,426,000원1,418,000원1,422,000원29,545
cmsiflscj03wk0zcgbdkf2eq6stock-5m005380:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflscg03wj0zcg0weg4uhc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:05:00raw390,500원392,000원390,000원391,000원2,461
cmsiflscu03wm0zcgobhiresfstock-5m066570:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflscq03wl0zcgto0qtb8k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:05:00raw181,200원181,700원181,100원181,700원7,678
cmsiflsdh03wq0zcgcxn1kyrzstock-5m006400:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsdd03wp0zcg0zgn7l8n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:05:00raw443,000원445,000원442,500원444,000원2,615
cmsiflsdu03ws0zcgenrs4ucystock-5m051910:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsdp03wr0zcggjx7f33l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:05:00raw264,500원266,000원264,500원266,000원947
cmsiflse503wu0zcgfoerecdmstock-5m068270:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflse103wt0zcgih45y36u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:05:00raw197,000원197,000원196,800원196,800원2,494
cmsiflsee03ww0zcg48ky3x7qstock-5m005490:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflseb03wv0zcguzbo3xd01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:05:00raw323,000원323,000원322,000원323,000원1,346
cmsiflsf303x20zcgn5vahcnhstock-5m000270:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsf003x10zcg2w7dfz481
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:05:00raw133,700원134,000원133,600원133,900원4,057
cmsiflsfd03x40zcgo5f9vubpstock-5m105560:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsf903x30zcgxtc63bsl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:05:00raw175,000원175,200원174,500원174,600원7,026
cmsiflsfm03x60zcgcnbnypi5stock-5m055550:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsfi03x50zcgwkv5hgbq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:05:00raw109,500원109,500원109,400원109,400원7,499
cmsiflsfw03x80zcgb1vf8359stock-5m207940:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsfs03x70zcgpunmflr11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:05:00raw1,524,000원1,525,000원1,524,000원1,525,000원152
cmsiflsg603xa0zcgf0141udwstock-5m373220:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsg203x90zcg0kdfrhs01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:05:00raw351,500원352,500원351,000원351,500원2,720
cmsiflsge03xc0zcgbjhg8f65stock-5m012330:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsgb03xb0zcgvpyyhhld1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:05:00raw491,500원494,000원491,500원494,000원853
cmsiflsgn03xe0zcgygyk9lclstock-5m096770:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsgj03xd0zcgkv6z9gck1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:05:00raw114,000원114,400원113,900원114,200원4,372
cmsiflsgx03xg0zcg7qtlg0bpstock-5m028260:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsgt03xf0zcgmexjjp9r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:05:00raw330,500원332,000원329,500원331,500원1,576
cmsiflshe03xk0zcg7mk21uxustock-5m034730:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsha03xj0zcgsfwue0wf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:05:00raw499,500원501,000원499,000원500,000원1,199
cmsiflshn03xm0zcg54pz1qk9stock-5m003550:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflshk03xl0zcgwlvufz681
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:05:00raw106,300원106,600원106,200원106,400원1,153
cmsiflshw03xo0zcggrq4yisbstock-5m015760:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsht03xn0zcgtawl9o9f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:05:00raw34,950원35,100원34,950원35,050원7,998
cmsiflsid03xs0zcg298fouolstock-5m017670:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsi903xr0zcgwhgvqitp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:05:00raw87,500원87,600원87,200원87,500원8,195
cmsiflsi403xq0zcgqfzdkacqstock-5m030200:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsi103xp0zcgglcijuii1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:05:00raw53,300원53,300원53,200원53,300원1,046
cmsifs88903y20zcg1cp8adthstock-5m035420:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs88503y10zcgdwcqyxcz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:05:00raw210,000원210,500원209,500원210,000원11,802
cmsifs89103y80zcgj1gt7p9estock-5m006400:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs88x03y70zcgpn05x6w21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:10:00raw444,000원445,500원443,000원444,000원2,533
cmsifs87r03xy0zcgal9jrhb9stock-5m005380:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs87o03xx0zcggrpraenx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:10:00raw391,000원392,500원391,000원391,500원3,701
cmsifs88103y00zcg7nykh34ystock-5m066570:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs87x03xz0zcg9zyg319n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:10:00raw181,600원181,900원181,400원181,700원6,574
cmsifs8a503yg0zcgxibrq0wbstock-5m105560:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8a103yf0zcgv2rs7gc21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:10:00raw174,700원174,900원174,200원174,200원7,606
cmsifs88h03y40zcg3o47sb8estock-5m035420:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs88e03y30zcg6ealqbjp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:10:00raw210,000원210,500원209,500원210,000원12,530
cmsifs8ck03yy0zcgqvtk6ljbstock-5m015760:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8cg03yx0zcg1334ivqn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:10:00raw35,050원35,100원35,000원35,050원11,901
cmsifs88q03y60zcgb4q4fcsfstock-5m035720:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs88n03y50zcgqfdyf36q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:10:00raw39,600원39,700원39,550원39,600원17,603
cmsifs8ca03yw0zcgg75y9e9istock-5m003550:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8c603yv0zcgkjxsejv41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:10:00raw106,400원106,800원106,300원106,400원2,318
cmsifynyg03zo0zcgfr1jbyafstock-5m000270:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynyc03zn0zcg05bupxw31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:10:00raw134,000원134,100원133,200원133,300원8,224
cmsifs89b03ya0zcgdek8ns1istock-5m051910:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs89703y90zcgwwitlmj31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:10:00raw265,500원267,000원265,500원266,000원1,321
cmsifs8d303z20zcg3y0swamxstock-5m017670:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8cz03z10zcgz3gh7tdz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:10:00raw87,500원87,600원87,400원87,500원9,644
114,858건 중 5,901–5,950← 이전119 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬