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
cmsmue3mb02my0zgas1lt8s0qstock-5m005490:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3m502mx0zgaqjeh5wwt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 15:10:00raw336,000원336,000원335,500원336,000원4,022
cmsmue3mo02n00zga5193mpe4stock-5m000270:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3mi02mz0zgayu878u3u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:10:00raw135,500원135,600원135,100원135,400원11,040
cmsmue3n002n20zgap7dim6dqstock-5m105560:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3mv02n10zgasui2m73c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 15:10:00raw171,700원172,000원171,600원171,700원6,852
cmsmue3nd02n40zgarr2cdikcstock-5m207940:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3n602n30zgaj61scaux1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:10:00raw1,570,000원1,570,000원1,568,000원1,568,000원662
cmsmue3nq02n60zga4dl5nyqfstock-5m373220:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3nk02n50zgaddq848aa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 15:10:00raw369,000원369,000원367,000원368,000원7,978
cmsmue3o202n80zgaj7798fo3stock-5m012330:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3nx02n70zgamjkpbmcy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 15:10:00raw506,000원506,000원503,000원504,000원2,320
cmsmue3oe02na0zga6ojh7qn6stock-5m096770:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3o902n90zgaxyce375o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 15:10:00raw124,400원124,800원124,200원124,400원20,381
cmsmue3or02nc0zganeqlxfwwstock-5m028260:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3ol02nb0zgayt6eixzq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:10:00raw336,250원336,500원335,500원336,500원2,124
cmsmue3po02ni0zgan09k31ihstock-5m034730:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3pj02nh0zgallcgsq8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:10:00raw511,000원513,000원509,000원513,000원942
cmsmue3q102nk0zgameothlfwstock-5m003550:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3pv02nj0zga50v3eynv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:10:00raw107,600원107,700원107,500원107,700원5,508
cmsmue3qc02nm0zgaycmlwyusstock-5m030200:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3q702nl0zgaw4hs4ez31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 15:10:00raw52,500원52,600원52,500원52,500원4,841
cmsmue3qo02no0zga7stkbdkcstock-5m017670:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3qi02nn0zgabnolja8u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 15:10:00raw84,800원85,100원84,800원85,100원21,469
cmsmukjam02ny0zgajl5v235qstock-5m035420:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:25:172026-08-10 15:25:17cmsmukjag02nx0zga2bdr9b311
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 15:10:00raw210,750원211,000원210,500원210,500원8,723
cmsmukjfj02oq0zga6utp8qg7stock-5m015760:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjfe02op0zga425g8rkf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 15:10:00raw35,750원35,850원35,750원35,800원10,590
cmsmukjde02oe0zgaci5sy7f2stock-5m207940:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjd802od0zgazjkwtuzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:15:00raw1,568,000원1,569,000원1,567,000원1,567,000원390
cmsmuqy9102pa0zgarxvljzepstock-5m051910:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy8v02p90zgarx00neli1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 15:15:00raw279,500원280,000원278,000원279,500원2,261
cmsmukj9302nq0zgaptkp29yustock-5m005930:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:172026-08-10 15:25:17cmsmukj8r02np0zgarw3d8ic51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:15:00raw230,000원230,500원229,500원230,250원305,903
cmsmukj9i02ns0zga5x02awwsstock-5m000660:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:172026-08-10 15:25:17cmsmukj9d02nr0zga5xr0loz21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 15:15:00raw1,420,000원1,428,000원1,416,000원1,427,000원49,269
cmsmukj9x02nu0zgazsvwwr39stock-5m005380:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:172026-08-10 15:25:17cmsmukj9r02nt0zga5a4wm21h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 15:15:00raw408,000원409,000원407,500원408,500원6,380
cmsmukjaa02nw0zgafz7g47postock-5m066570:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:172026-08-10 15:25:17cmsmukja402nv0zgag1j486xl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 15:15:00raw189,700원190,000원189,500원189,900원18,478
cmsmukjax02o00zgagegq9uiqstock-5m035420:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjat02nz0zga2ka4nn6c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 15:15:00raw210,500원211,000원210,500원210,500원8,140
cmsmukjba02o20zga0r2n528bstock-5m035720:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjb402o10zgaedfah9fd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 15:15:00raw39,600원39,600원39,450원39,500원21,606
cmsmukjbn02o40zgahj32crejstock-5m006400:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjbh02o30zgagbsjkv451
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 15:15:00raw482,000원483,500원481,500원483,000원4,738
cmsmukjby02o60zga9tt23dgpstock-5m068270:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjbt02o50zgas2wi398e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 15:15:00raw200,500원201,000원200,500원201,000원11,021
cmsmukjcc02o80zga8v7fj3lfstock-5m005490:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjc602o70zgaofapqj9t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 15:15:00raw336,000원337,000원335,500원336,500원5,823
cmsmukjco02oa0zgaswafezncstock-5m000270:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjcj02o90zgaooclak3q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:15:00raw135,500원135,700원135,000원135,000원9,129
cmsmukjd102oc0zgav1k2yfntstock-5m105560:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjcw02ob0zgakn2loxia1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 15:15:00raw171,800원171,900원171,500원171,600원4,538
cmsmuqyba02po0zgasxb1wch8stock-5m055550:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqyb502pn0zgazuksjufy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 15:15:00raw106,600원106,800원106,000원106,500원23,531
cmsmuqydp02q20zganjn2ygnostock-5m003550:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqydi02q10zgar7v2d1ey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:15:00raw107,700원107,700원107,300원107,500원3,822
cmsmukjdr02og0zgakkmtfojestock-5m373220:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjdl02of0zgajv4im6is1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 15:15:00raw368,000원368,500원367,000원367,500원5,568
cmsmukje402oi0zgapeb5co76stock-5m012330:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjdy02oh0zga2nfji4s51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 15:15:00raw505,000원507,000원504,000원505,000원3,261
cmsmukjeh02ok0zga41ti7g1nstock-5m096770:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjeb02oj0zgaamfe9xps1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 15:15:00raw124,500원124,500원124,200원124,300원11,397
cmsmukjex02om0zgamocmuzy6stock-5m028260:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjep02ol0zgat3cmzqyt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:15:00raw336,250원337,000원335,500원336,500원1,974
cmsmukjf802oo0zgakmjwfqcbstock-5m034730:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjf302on0zgasncrjbzj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:15:00raw513,000원514,000원512,000원514,000원878
cmsmukjft02os0zgaiazun8o9stock-5m015760:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjfo02or0zganwmiapg41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 15:15:00raw35,850원35,850원35,750원35,750원7,632
cmsmukjg502ou0zgaf240xvh0stock-5m030200:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjg002ot0zga4q9kx84t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 15:15:00raw52,500원52,600원52,500원52,600원2,476
cmsmukjgi02ow0zgag9qp9ropstock-5m017670:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjgc02ov0zgafekkmfnu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 15:15:00raw85,100원85,200원85,000원85,200원5,522
cmsmuqy6u02oy0zgayr2ymg3sstock-5m005930:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy6p02ox0zga2amm3w0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:20:00raw230,000원230,000원230,000원230,000원0
cmsmuqy7602p00zgao6f1adw4stock-5m000660:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy7002oz0zgaecv0z3xj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 15:20:00raw1,427,000원1,427,000원1,427,000원1,427,000원0
cmsmuqy7j02p20zgai0oku1lnstock-5m005380:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy7d02p10zgaju3pu0t01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 15:20:00raw408,500원408,500원408,500원408,500원0
cmsmuqy7w02p40zgatggf388zstock-5m066570:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy7p02p30zga928shued1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 15:20:00raw189,900원189,900원189,900원189,900원0
cmsmuqy8802p60zgarc0nonrtstock-5m035420:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy8302p50zgabwo3kier1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 15:20:00raw210,500원210,500원210,500원210,500원0
cmsmuqy8m02p80zga4jkmmxtnstock-5m035720:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy8e02p70zgapn30fo401
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 15:20:00raw39,500원39,500원39,500원39,500원0
cmsmuxdxx02qm0zga7l92cll8stock-5m006400:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxdxr02ql0zgamh07evup1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 15:20:00raw483,000원483,000원483,000원483,000원0
cmsmuxe0i02r20zgasprue70jstock-5m373220:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxe0c02r10zga9mnbwfba1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 15:20:00raw367,500원367,500원367,500원367,500원0
cmsmuqyf202qa0zga9yfaes92stock-5m017670:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqyew02q90zgahlpy8nbu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 15:20:00raw85,200원85,200원85,200원85,200원0
cmsmuqy9b02pc0zgafz2kn9szstock-5m051910:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy9702pb0zgawmas928g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 15:20:00raw279,500원279,500원279,500원279,500원0
cmsmuqy9n02pe0zga1o4ddnj6stock-5m068270:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy9i02pd0zgaidx0833k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 15:20:00raw201,000원201,000원201,000원201,000원0
cmsmuqy9z02pg0zgaeb3au6ejstock-5m005490:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy9u02pf0zgagy7g0e361
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 15:20:00raw336,000원336,000원336,000원336,000원0
cmsmuqybk02pq0zgawbvscs6hstock-5m055550:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqybg02pp0zga97gav0ir1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 15:20:00raw106,500원106,500원106,500원106,500원0
57,440건 중 6,151–6,200← 이전124 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬