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
cmsgry5ry00510zhqrat9pmn5stock-5m017670:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5rs00500zhqgbpvvdun1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:15:00raw88,700원90,200원88,600원90,000원39,449
cmsgs4mdb005f0zhqpyfeodwgstock-5m006400:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mco005e0zhqwkcpjzuw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:20:00raw438,000원439,500원435,000원437,500원10,338
cmsgs4mw600690zhqvngg8kvgstock-5m030200:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mvk00680zhqfm7vo13i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:20:00raw52,900원53,000원52,800원52,900원4,816
cmsgs4mmr005v0zhq37wefeynstock-5m012330:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mm9005u0zhqudihj2el1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:20:00raw508,000원508,000원503,000원504,000원4,013
cmsgs4mgg005l0zhq0f1jisubstock-5m005490:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mg3005k0zhq1aq1nqxm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:20:00raw319,500원319,500원317,000원317,000원3,002
cmsgs4miy005p0zhqbmdl9cvsstock-5m055550:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mil005o0zhqg2jksxyz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:20:00raw106,400원106,700원106,200원106,500원24,154
cmsgs4m7r00570zhqbr3i8gi5stock-5m005380:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:182026-08-06 09:30:18cmsgs4m7400560zhqt7qt1hg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:20:00raw406,000원406,000원401,000원401,000원8,771
cmsgs4m8s00590zhqbmoz97ivstock-5m066570:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4m8f00580zhque39tav41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:20:00raw178,700원178,850원176,500원177,300원21,954
cmsgs4mur00670zhq1739i0sastock-5m015760:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mu500660zhq3a9qxag31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:20:00raw35,900원35,950원35,800원35,800원27,462
cmsgs4mqh00610zhqapyirfoxstock-5m028260:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mq400600zhqabafom821
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:20:00raw340,000원340,500원337,500원338,500원3,725
cmsgs4mlf005t0zhqlw80ewf4stock-5m373220:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mks005s0zhqsgdewl3p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:20:00raw339,250원340,000원336,500원336,500원5,235
cmsgs4mk2005r0zhq1n9i8beostock-5m207940:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mjp005q0zhqsu0434qk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:20:00raw1,493,000원1,493,000원1,485,000원1,490,000원479
cmsgs4mpi005z0zhqcobomk3hstock-5m096770:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4moq005y0zhqmsqf4z3u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:20:00raw109,000원109,200원108,500원108,500원4,479
cmsgs4m5000530zhqwcln44p5stock-5m005930:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:182026-08-06 09:30:18cmsgs4m3900520zhq9q6x2yo81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:20:00raw242,250원242,250원240,500원241,000원356,904
cmsgs4mrx00630zhqtfv9w3y6stock-5m034730:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mrh00620zhqmz976nuo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:20:00raw532,000원535,000원530,000원531,000원1,452
cmsgs4mth00650zhq27o4m4iwstock-5m003550:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mss00640zhqsucwkran1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:20:00raw105,700원105,700원104,700원105,500원2,196
cmsgs4mbz005d0zhqlsp1ah9estock-5m035720:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mb7005c0zhqge0q7u9o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:20:00raw38,100원38,100원37,750원37,750원37,701
cmsgs4mht005n0zhqzh2a87s4stock-5m000270:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mh5005m0zhqd7giodcc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:20:00raw135,700원135,700원133,700원133,900원19,369
cmsgs4ma8005b0zhq5lsh46bkstock-5m035420:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4m9k005a0zhqykn1vwdv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:20:00raw227,500원227,500원225,000원225,500원14,656
cmsgs4m6h00550zhqfsl61pa1stock-5m000660:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:182026-08-06 09:30:18cmsgs4m6200540zhq2sj12yqk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:20:00raw1,570,000원1,572,000원1,560,000원1,562,000원88,528
cmsgs4mei005h0zhqdgi1oqjvstock-5m051910:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4me3005g0zhqe1fqlr6j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:20:00raw262,500원262,500원259,500원259,500원2,099
cmsgs4mfg005j0zhqoqekgcanstock-5m068270:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mf2005i0zhq22vgcqrz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:20:00raw192,850원192,900원191,200원191,600원11,046
cmsgsb12n006x0zhqmca6l54zstock-5m105560:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb12j006w0zhqn04ep1y51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:20:00raw171,900원172,200원171,600원172,000원9,740
cmsgs4mxo006b0zhqh2guvlqkstock-5m017670:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mx1006a0zhqhx3nooe91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:20:00raw90,300원90,400원89,700원89,800원21,394
cmsgsb15b007d0zhq4ism4aj0stock-5m034730:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb155007c0zhq6p8i4dk11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:25:00raw531,000원532,000원524,000원524,000원1,828
cmsgsb14x007b0zhqz65dlgqestock-5m028260:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb14t007a0zhqqaafuzje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:25:00raw338,000원339,500원332,500원333,500원7,491
cmsgsb14c00770zhq1v2krruestock-5m012330:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb14500760zhqkgbz6jgz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:25:00raw505,000원505,000원497,500원498,500원6,547
cmsgsb13a00710zhqugv3fipqstock-5m055550:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb13400700zhqgl9451hn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:25:00raw106,600원106,700원106,300원106,500원13,859
cmsgsb13l00730zhqzbzv7c75stock-5m207940:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb13h00720zhqrb8vp4uw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:25:00raw1,490,000원1,492,000원1,483,000원1,483,000원511
cmsgsb15o007f0zhq14hg06udstock-5m003550:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb15i007e0zhqpsgb0blb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:25:00raw105,400원105,500원104,200원104,300원2,753
cmsgsb13y00750zhqhw7ri6vestock-5m373220:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb13s00740zhqwwrovma61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:25:00raw337,000원337,000원333,500원334,500원2,291
cmsgsb122006t0zhquclbbarpstock-5m068270:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb11y006s0zhqri2yyjhj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:25:00raw191,600원191,750원190,900원191,100원9,853
cmsgsb12c006v0zhqqepamvwhstock-5m005490:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb128006u0zhqfvghkq8z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:25:00raw317,500원317,500원315,000원315,500원3,437
cmsgsb12x006z0zhq3utztlkrstock-5m105560:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb12s006y0zhq77p1iec21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:25:00raw172,100원172,200원171,100원171,100원11,729
cmsgsb11r006r0zhq7jg16vszstock-5m051910:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb11n006q0zhqgs5vj0281
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:25:00raw260,000원260,500원257,000원258,000원1,526
cmsgsb14m00790zhqr626qhxystock-5m096770:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb14i00780zhqn8udj25l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:25:00raw108,600원108,600원107,800원108,000원20,982
cmsgsb0zk006f0zhqzmeek53mstock-5m000660:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb0zd006e0zhqu6d2uz0m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:25:00raw1,561,500원1,567,000원1,548,000원1,550,500원109,961
cmsgsb0zx006h0zhq6bd0p4r8stock-5m005380:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb0zr006g0zhqhsjs4bcc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:25:00raw401,000원401,500원397,000원398,500원15,934
cmsgsb10b006j0zhq3luzjuugstock-5m066570:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb104006i0zhqnmaewxp91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:25:00raw177,200원177,700원175,400원175,600원21,817
cmsgsb0z6006d0zhqqyz6dpc7stock-5m005930:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb0z1006c0zhqejqlu31o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:25:00raw241,000원242,000원238,500원238,500원500,968
cmsgsb113006n0zhqwp3suss1stock-5m035720:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb10x006m0zhq93kz27v31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:25:00raw37,750원37,800원37,300원37,400원58,441
cmsgsb10p006l0zhqg3ziyrhwstock-5m035420:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb10i006k0zhqcutujuv71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:25:00raw225,500원226,000원224,500원225,000원20,954
cmsgsb16r007l0zhq1agzwv22stock-5m017670:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb16l007k0zhqlq2kah3m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:25:00raw90,000원90,000원88,800원89,300원27,038
cmsgsb16d007j0zhq780tm9b4stock-5m030200:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb167007i0zhqwl4s1ssb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:25:00raw52,900원53,000원52,700원52,700원4,757
cmsgsb11g006p0zhqv1t7eeefstock-5m006400:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb11b006o0zhqq0meyx0w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:25:00raw437,250원438,500원430,500원430,500원9,422
cmsgsb15z007h0zhq96zg27ypstock-5m015760:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb15v007g0zhqeaqypzsk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:25:00raw35,800원35,850원35,500원35,650원31,301
cmsgshg2500850zhqanta9tj1stock-5m000270:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg1x00840zhq5p542mkx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:25:00raw133,900원134,000원132,900원133,100원8,671
cmsgshfzu007x0zhq6jztado7stock-5m035720:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshfzq007w0zhqvcc8uhv11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:30:00raw37,400원37,650원37,350원37,400원39,960
cmsgshg4b008f0zhqyl4itnuwstock-5m373220:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg47008e0zhqwqwi7hbo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:30:00raw334,500원335,500원334,000원335,500원1,890
cmsgshg40008d0zhqddatxcurstock-5m207940:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg3t008c0zhqk0ca7d4f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:30:00raw1,484,000원1,490,000원1,483,000원1,489,000원560
55,598건 중 851–900← 이전18 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬