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
cmsmtbiw302f60zga1g2wgaoustock-5m006400:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbivz02f50zgal74ysxx01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:35:00raw480,000원482,000원479,000원480,000원5,813
cmsmt53cc02eq0zgah1i76ag1stock-5m017670:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt53c702ep0zga5ymjb2xs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:35:00raw84,500원84,600원84,400원84,500원9,641
cmsmtbiy302fi0zga6m202as8stock-5m207940:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbixx02fh0zgaco4ns4d91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:35:00raw1,570,000원1,571,000원1,569,000원1,570,000원281
cmsmtbj0402fu0zgauo32scdfstock-5m034730:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbizz02ft0zgai0wuhbtu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:40:00raw510,000원511,000원508,000원509,000원967
cmsmtbizr02fs0zgageq9ft2nstock-5m028260:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbizm02fr0zga1nleql041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:40:00raw335,500원337,000원335,000원336,000원2,527
cmsmtbizf02fq0zgay0wiocv4stock-5m096770:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbiz902fp0zga2mno7yt81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:40:00raw123,300원124,100원123,100원123,600원13,820
cmsmtbiz302fo0zgaolek0o4istock-5m012330:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbiyx02fn0zgaiyjl765q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:40:00raw502,000원504,000원502,000원504,000원1,351
cmsmtbiyq02fm0zgany0dmtfpstock-5m373220:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbiyk02fl0zgan6qvxbdu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:40:00raw365,000원366,500원364,000원366,000원5,850
cmsmtbiye02fk0zgazal8n6dnstock-5m207940:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbiy902fj0zgasooa0g701
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:40:00raw1,571,000원1,571,000원1,566,000원1,566,000원473
cmsmtbixr02fg0zgaeevtn7ebstock-5m000270:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbixl02ff0zga0cre36gy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:40:00raw135,400원135,500원135,200원135,300원6,856
cmsmtbixf02fe0zgatqwud5castock-5m005490:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:18cmsmtbix802fd0zgamvjlnfu51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:40:00raw334,500원335,000원333,500원335,000원2,184
cmsmtbix202fc0zgajwgh3rv3stock-5m068270:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiww02fb0zgau4pr7a8k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:40:00raw200,500원200,500원200,000원200,000원2,788
cmsmtbiwp02fa0zga9l9x9njostock-5m051910:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiwk02f90zgab8gjqozn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:40:00raw278,000원278,500원277,000원278,000원1,404
cmsmtbiwc02f80zga6r78xpd2stock-5m006400:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiw802f70zgaklw2g83j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:40:00raw480,500원481,000원479,000원480,500원3,682
cmsmtbiut02ey0zga873073q5stock-5m066570:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiun02ex0zgavnea41un1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:40:00raw188,700원189,700원188,700원188,700원14,008
cmsmtbiv602f00zgavor05yzystock-5m035420:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiv002ez0zgatobq70i21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:40:00raw208,500원209,500원208,500원209,000원6,661
cmsmtbivk02f20zga18uoegy9stock-5m035720:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbivd02f10zgaya966vd41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:40:00raw39,400원39,450원39,350원39,400원22,364
cmsmtbitr02es0zgakzjx6m9nstock-5m005930:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbitm02er0zgaq0a8t6kj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:40:00raw230,250원231,000원230,000원230,000원165,911
cmsmtbiu402eu0zgahxl4kkhgstock-5m000660:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbity02et0zgak82mssci1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:40:00raw1,411,000원1,416,000원1,408,000원1,409,000원33,681
cmsmtbiuh02ew0zgaijr0xhr7stock-5m005380:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiub02ev0zgavw5cp9u51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:40:00raw406,000원407,000원405,500원407,000원3,176
cmsmthynt02go0zga2gfnt9j0stock-5m055550:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthynn02gn0zga8gpu2fmg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:40:00raw106,300원106,500원106,200원106,300원13,828
cmsmthyn702gk0zga2qf4nqhostock-5m105560:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyn102gj0zga2ayiqzbw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:40:00raw171,600원171,900원171,500원171,700원6,114
cmsmtbj1902g00zgaycxkq3r2stock-5m017670:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbj1302fz0zgap664ceuw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:40:00raw84,400원84,600원84,300원84,400원13,671
cmsmtbj0v02fy0zgarmmx379mstock-5m030200:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbj0p02fx0zgadj62ix9a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:40:00raw52,800원52,800원52,600원52,600원3,252
cmsmtbj0i02fw0zgacaxa9grystock-5m003550:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbj0b02fv0zgaasyv79qs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:40:00raw107,300원107,400원107,100원107,100원2,738
cmsmtof6102ii0zgaxchuj74jstock-5m015760:20260810:14402026-08-10 14:40:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof5x02ih0zgap3q6qsb11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:40:00raw35,650원35,750원35,650원35,700원4,041
cmsmtof1w02hu0zga0byvo57pstock-5m000270:20260810:14452026-08-10 14:45:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof1q02ht0zgath5rzs5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:45:00raw135,400원135,400원135,200원135,200원5,176
cmsmtof4002i60zgacr6edasmstock-5m012330:20260810:14452026-08-10 14:45:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof3u02i50zgamx5ugsft1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:45:00raw504,000원504,000원502,000원503,000원1,243
cmsmtof6a02ik0zgah9y2vzylstock-5m015760:20260810:14452026-08-10 14:45:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof6602ij0zgag3iet7kv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:45:00raw35,700원35,700원35,600원35,650원7,697
cmsmthyka02g40zgao4qwvwv7stock-5m000660:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyk202g30zgasyern6j61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:45:00raw1,408,000원1,415,000원1,408,000원1,413,000원25,050
cmsmtof0l02hm0zgamu90yiiystock-5m051910:20260810:14452026-08-10 14:45:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof0g02hl0zgahnx36q9f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:45:00raw278,250원280,500원276,500원279,000원7,185
cmsmthyr202h60zgahvhodu8gstock-5m017670:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyqw02h50zgalcp53rg51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:45:00raw84,400원84,500원84,300원84,400원11,201
cmsmthyqp02h40zganuo7xb3wstock-5m030200:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyqj02h30zgaskrgkktc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:45:00raw52,600원52,700원52,600원52,600원3,908
cmsmthyqd02h20zga8gm1ii3mstock-5m003550:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyq802h10zga9x7dhh6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:45:00raw107,200원107,200원107,000원107,000원804
cmsmthyq002h00zgawrsbwt2ystock-5m034730:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthypt02gz0zga6yjgnq041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:45:00raw509,000원510,000원508,000원509,000원987
cmsmthypk02gy0zgaupua6pphstock-5m028260:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthypc02gx0zgafiic0x741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:45:00raw336,000원336,500원334,000원335,500원6,971
cmsmthyp602gw0zgaftzzllk4stock-5m096770:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyoz02gv0zgawlcdpg8h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:45:00raw123,600원124,600원123,500원124,500원19,025
cmsmthyos02gu0zgabsjtcgoqstock-5m373220:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyon02gt0zga58i69rr91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:45:00raw366,500원367,000원366,000원366,500원6,934
cmsmthyog02gs0zga2brtgeowstock-5m207940:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyob02gr0zgaef4d76q71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:45:00raw1,566,000원1,569,000원1,566,000원1,566,000원286
cmsmthyo302gq0zga4fsa7zfystock-5m055550:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthynz02gp0zga7depogyt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:45:00raw106,300원106,400원106,100원106,200원11,242
cmsmthynh02gm0zgafceksizmstock-5m105560:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthynd02gl0zga65xjo67t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:45:00raw171,700원171,900원171,300원171,600원5,644
cmsmthymu02gi0zgaieji6kzkstock-5m005490:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthymn02gh0zgabb2bcudj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:45:00raw335,000원336,500원334,500원336,500원5,867
cmsmthymh02gg0zga69prbdmgstock-5m068270:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthymc02gf0zga3adxiiug1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:45:00raw200,500원200,500원200,000원200,500원2,234
cmsmthym302ge0zga0ajf3pu6stock-5m006400:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyly02gd0zga6na2az3c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:45:00raw480,500원482,500원480,250원482,500원4,684
cmsmthylr02gc0zgazpe0v5txstock-5m035720:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyll02gb0zgas8e6wk6e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:45:00raw39,350원39,450원39,350원39,400원16,106
cmsmthyle02ga0zgaupyudb4mstock-5m035420:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyl902g90zgaqi3rrfjg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:45:00raw209,000원209,500원208,500원209,000원6,515
cmsmthyl102g80zgaecslfcodstock-5m066570:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyks02g70zgakvrj7u7n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:45:00raw188,700원189,100원188,200원188,400원13,624
cmsmthykm02g60zga9srrvvqzstock-5m005380:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthykh02g50zga4xtegjsz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:45:00raw406,750원407,000원406,000원406,250원3,460
cmsmthyjv02g20zgaj6ui6p75stock-5m005930:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyjf02g10zga846471lk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:45:00raw230,500원230,500원229,500원230,250원171,051
cmsmtoey702h80zgavjziq1eystock-5m005930:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtoey202h70zgacrl1r6os1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:50:00raw230,000원231,000원229,500원230,500원194,722
57,440건 중 6,001–6,050← 이전121 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬