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
cmsmsfd6v029c0zgaum522ymqstock-5m030200:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd6q029b0zga2duvbu9h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:15:00raw52,700원52,800원52,700원52,800원2,770
cmsmsfd7a029e0zga2oneeyq4stock-5m017670:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd72029d0zgaqxoa7q351
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:15:00raw84,300원84,700원84,300원84,500원24,117
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
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
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
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
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
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
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
cmsmslt8c02as0zgaq5p5u8h9stock-5m034730:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt8802ar0zgagwnharsw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:20:00raw512,000원513,000원510,000원511,000원1,327
cmsmslt6g02ag0zgao94ccfo9stock-5m373220:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt6902af0zgazmzh74do1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:20:00raw364,500원365,000원364,500원365,000원1,612
cmsmslt0a029g0zga07vjowj4stock-5m005930:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt05029f0zgaphv8jc871
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:20:00raw231,250원232,000원230,500원231,250원179,054
cmsmslt0n029i0zgakde5syqastock-5m000660:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt0h029h0zgatsmxusdd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:20:00raw1,424,000원1,430,000원1,420,000원1,426,000원30,337
cmsmslt12029k0zga5mud1po7stock-5m005380:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt0u029j0zgan1fp1hnv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:20:00raw407,000원407,000원405,500원406,750원7,830
cmsmslt1f029m0zga5d1az916stock-5m066570:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt19029l0zgaejqg6yy41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:20:00raw189,300원190,600원189,000원190,400원34,974
cmsmslt1r029o0zgabu471zwhstock-5m035420:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt1m029n0zgaoo4ut8vg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:20:00raw209,000원209,000원208,000원208,500원9,181
cmsmslt23029q0zgalcd4yivcstock-5m035720:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt1y029p0zgasqh35c101
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:20:00raw39,200원39,250원39,150원39,150원18,823
cmsmsyo2q02d80zgab7xma4o8stock-5m030200:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:40:182026-08-10 14:40:18cmsmsyo1d02d70zgay6s3zr4q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:20:00raw52,800원52,800원52,700원52,800원2,918
cmsmslt6s02ai0zgaf7r3mw66stock-5m012330:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt6m02ah0zgaxciitzpx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:20:00raw502,000원505,000원501,000원504,000원4,491
cmsmslt39029w0zganmpn5irhstock-5m006400:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt35029v0zga5k5xar281
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:20:00raw481,500원482,500원481,000원481,500원5,369
cmsmslt3w02a00zga72i81x86stock-5m051910:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt3s029z0zgal78p4qg61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:20:00raw278,000원278,500원277,500원278,000원772
cmsmslt7502ak0zga1rm6u4xastock-5m096770:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt6z02aj0zgabk3xo1x81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:20:00raw122,800원123,100원122,400원123,000원13,560
cmsmslt7h02am0zgac1lujnxystock-5m028260:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt7c02al0zgaxqtdr43n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:20:00raw336,000원338,000원335,250원336,500원3,747
cmsmslt4i02a40zgamboxm8pbstock-5m068270:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt4d02a30zga1mcw0s1j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:20:00raw201,000원201,000원200,500원200,500원5,410
cmsmss8o102c20zga512x3vixstock-5m015760:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8nx02c10zgaoleq0iwn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:20:00raw35,700원35,750원35,650원35,650원7,529
cmsmslt4u02a60zga846usr42stock-5m005490:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt4o02a50zga8ypcwus51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:20:00raw335,000원335,000원333,500원335,000원1,750
cmsmslt5702a80zgasqk7w1x6stock-5m000270:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5102a70zgab8m0oa881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:20:00raw135,000원135,200원134,900원135,000원5,091
cmsmslt5j02aa0zgasxy5rqqdstock-5m105560:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5d02a90zgac506e5ce1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:20:00raw171,650원171,800원171,400원171,700원6,674
cmsmss8l002bk0zga9pw2kf4gstock-5m055550:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8kw02bj0zgaeoadd79k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:20:00raw106,600원106,600원106,300원106,500원15,351
cmsmslt8p02au0zgav4zpdpf1stock-5m003550:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt8k02at0zgalswga4t91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:20:00raw107,400원107,500원106,900원107,500원2,048
cmsmslt6302ae0zgaxmvc1ugystock-5m207940:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5z02ad0zga99gel5o61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:20:00raw1,571,000원1,572,000원1,569,000원1,571,000원581
cmsmslt9202aw0zganlbgynqdstock-5m017670:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt8x02av0zgalexf85181
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:20:00raw84,500원84,700원84,400원84,400원9,585
cmsmss8ob02c40zga8idre6jhstock-5m015760:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8o602c30zgai4ls9qu01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:25:00raw35,650원35,750원35,625원35,700원8,179
cmsmsyo4002da0zgazb7y9zwjstock-5m030200:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:40:182026-08-10 14:40:18cmsmsyo3m02d90zganbjg2zoq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:25:00raw52,700원52,800원52,700원52,700원2,961
cmsmsynom02cm0zgao2p4vvt9stock-5m005490:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsyno202cl0zgae88en8eu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:25:00raw335,000원335,000원334,000원334,000원1,386
cmsmsyo6802de0zgad0fnp1dgstock-5m017670:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:40:182026-08-10 14:40:18cmsmsyo5o02dd0zgavb2jzg2h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:25:00raw84,400원84,600원84,300원84,500원11,923
cmsmss8nr02c00zgaxcpuv903stock-5m003550:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8nl02bz0zga9e4samrw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:25:00raw107,400원107,600원107,400원107,600원1,348
cmsmss8ne02by0zga2sww3xawstock-5m034730:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8n902bx0zgal28e3hx81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:25:00raw511,000원512,000원510,000원510,000원839
cmsmss8n202bw0zgayzqxi2vbstock-5m028260:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8mv02bv0zga100jte531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:25:00raw336,500원337,500원336,000원336,000원2,144
cmsmss8mp02bu0zgau451jc5astock-5m096770:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8mj02bt0zgazrkb0hys1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:25:00raw123,000원123,600원122,800원123,500원11,535
cmsmss8mc02bs0zgapz6kha6ostock-5m012330:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8m602br0zgaj47rx99j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:25:00raw504,000원505,000원503,000원504,000원1,255
cmsmss8m002bq0zgaq3rd1ioqstock-5m373220:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8lu02bp0zga4dtd60it1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:25:00raw364,500원365,500원364,500원365,000원1,808
cmsmss8ln02bo0zgar0knlj74stock-5m207940:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8lh02bn0zga5amooqd01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:25:00raw1,571,000원1,572,000원1,570,000원1,570,000원394
cmsmss8lb02bm0zga3l671dhfstock-5m055550:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8l602bl0zga35qj6dkf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:25:00raw106,500원106,700원106,500원106,700원12,645
cmsmss8ko02bi0zgakdadsppostock-5m105560:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8ki02bh0zgaexaa0sxk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:25:00raw171,700원172,000원171,700원171,900원5,016
cmsmss8kc02bg0zgar3cy52gjstock-5m000270:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8k702bf0zgatdes5pvu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:25:00raw135,100원135,500원135,100원135,400원8,718
cmsmss8k002be0zgaebaibopnstock-5m068270:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8ju02bd0zga0ngo4fa21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:25:00raw200,500원201,000원200,500원201,000원4,218
cmsmss8jn02bc0zgah9q6n1zxstock-5m051910:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8jh02bb0zgazb6vl4h81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:25:00raw277,500원278,500원277,500원278,250원464
57,440건 중 5,901–5,950← 이전119 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬