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
cmsgshfy3007n0zhqp531exdustock-5m005930:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshfxw007m0zhqns522f7n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:30:00raw238,500원240,500원236,500원237,000원622,056
cmsgsnw5p009v0zhqqpczisqwstock-5m028260:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw5l009u0zhqxxqhhjxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:30:00raw333,500원335,000원332,500원333,000원6,450
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
cmsgshg3500890zhqeyud8xy4stock-5m105560:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg2z00880zhqhz1ujooj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:30:00raw171,200원171,800원170,900원171,000원12,261
cmsgshg1f00830zhqrky0gk0kstock-5m005490:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg1600820zhq7iu4gy1d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:30:00raw316,000원317,500원315,000원316,000원5,486
cmsgshg3m008b0zhqpx20jk59stock-5m055550:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg3g008a0zhqzvnrfzs81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:30:00raw106,500원106,700원106,300원106,400원11,815
cmsgshg2n00870zhqq9fnfmtastock-5m000270:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg2f00860zhqbibk6mqg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:30:00raw133,200원134,100원133,200원133,800원12,881
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
cmsgshg4x008j0zhqofa5ief4stock-5m096770:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg4t008i0zhqq8bvu8m41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:30:00raw107,900원108,600원107,900원108,600원4,650
cmsgshg6f008r0zhq6qbjgryrstock-5m030200:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg68008q0zhq4f2bzlnu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:30:00raw52,800원52,800원52,600원52,700원2,935
cmsgshg6s008t0zhqan11mpmcstock-5m017670:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg6m008s0zhq6deyi6rj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:30:00raw89,300원89,500원88,900원89,300원21,887
cmsgshg4m008h0zhq24luzxp7stock-5m012330:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg4i008g0zhqxyodsptl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:30:00raw498,500원501,000원496,500원498,000원5,822
cmsgshg61008p0zhqmk1n6ygastock-5m015760:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg5v008o0zhqfvgpwz5i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:30:00raw35,700원35,800원35,650원35,700원19,010
cmsgshg5o008n0zhq1q6h8oaostock-5m003550:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg5h008m0zhqs0b05fn21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:30:00raw104,600원104,700원104,100원104,500원2,841
cmsgshfzj007v0zhqpqjee147stock-5m035420:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshfzf007u0zhqk2pba7m31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:30:00raw225,000원226,500원224,500원225,500원27,166
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
cmsgshg0l00810zhqsmxnmie6stock-5m051910:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg0c00800zhq3kjnhjp41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:30:00raw257,500원260,000원257,000원259,000원3,588
cmsgsnw2o009b0zhqwy282r7ustock-5m068270:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw2k009a0zhqgroygnxx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:30:00raw191,100원192,000원191,100원192,000원10,833
cmsgshg05007z0zhqmx8ztwsdstock-5m006400:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg01007y0zhq5uyekbgf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:30:00raw431,000원433,500원430,500원432,500원11,312
cmsgshg5a008l0zhq5ydgwz2gstock-5m034730:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg54008k0zhqu637ena71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:30:00raw524,000원527,000원521,000원521,000원1,872
cmsgsnw0j008x0zhqkhaa4r1dstock-5m000660:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw0d008w0zhqivie90261
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:35:00raw1,549,000원1,556,000원1,546,000원1,547,000원73,425
cmsgsnw06008v0zhq3uxldfgfstock-5m005930:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnvzs008u0zhq1b6uivg11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:35:00raw237,000원238,000원236,000원236,750원457,814
cmsgsnw0t008z0zhqhmjmg54rstock-5m005380:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw0p008y0zhqb3koutn51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:35:00raw397,000원399,500원396,500원398,500원8,021
cmsgsnw1400910zhqombdv416stock-5m066570:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw1000900zhq8zc8g4df1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:35:00raw174,900원175,900원174,600원174,900원12,692
cmsgsnw1e00930zhq2gi5r4p8stock-5m035420:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw1a00920zhq4i6kfg5b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:35:00raw226,000원228,000원225,000원227,500원25,930
cmsgsnw1p00950zhqff4kw6rsstock-5m035720:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw1l00940zhq75h5kwvh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:35:00raw37,400원37,550원37,300원37,500원34,978
cmsgsnw2000970zhqrdx3erh2stock-5m006400:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw1w00960zhq6yn216gc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:35:00raw432,500원433,500원430,500원433,000원6,644
cmsgsnw2y009d0zhqv6qfu9y4stock-5m068270:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw2u009c0zhqyrlfxitd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:35:00raw191,900원192,400원191,700원192,050원8,388
cmsgsnw2e00990zhqar2qjym4stock-5m051910:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw2800980zhqfj0720kn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:35:00raw259,000원260,000원258,000원259,500원1,874
cmsgsubin00b90zhqy9sybyydstock-5m030200:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubij00b80zhq5fzjwwvc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:35:00raw52,700원52,800원52,700원52,700원2,450
cmsgsnw5z009x0zhqal3hc4fmstock-5m028260:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw5v009w0zhqyuh3g4941
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:35:00raw332,500원334,500원331,500원333,000원9,023
cmsgsnw3u009j0zhqrmeluxqxstock-5m105560:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw3q009i0zhq4kf91m7x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:35:00raw170,900원171,300원170,500원171,100원9,255
cmsgsnw4t009p0zhq6tc4hcybstock-5m373220:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw4p009o0zhqc69ynzh11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:35:00raw335,500원337,000원334,000원337,000원2,679
cmsgsnw6o00a10zhqt7mealrfstock-5m003550:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw6k00a00zhq4s4lre9e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:35:00raw104,500원104,800원104,100원104,600원2,134
cmsgsnw5e009t0zhqo3hlsqx2stock-5m096770:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw5a009s0zhqox5c1d5a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:35:00raw108,600원108,700원108,100원108,300원7,778
cmsgsnw4j009n0zhq42e63ysdstock-5m207940:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw4f009m0zhquo1wioas1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:35:00raw1,489,000원1,490,000원1,486,000원1,490,000원452
cmsgsnw7a00a50zhquwph3ajzstock-5m017670:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw7600a40zhq4pz0kzty1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:35:00raw89,200원89,800원89,100원89,800원18,513
cmsgsnw39009f0zhqlip36assstock-5m005490:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw35009e0zhq410c1xlp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:35:00raw316,500원316,500원315,000원316,000원4,826
cmsgsnw3k009h0zhqbcis7lwzstock-5m000270:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw3g009g0zhqa5sf54xo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:35:00raw133,800원134,100원133,600원134,000원7,608
cmsgsnw53009r0zhqg7k8jr88stock-5m012330:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw50009q0zhq9ian8xy81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:35:00raw497,000원499,500원496,000원497,500원3,926
cmsgsnw6z00a30zhqnzy99z58stock-5m015760:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw6v00a20zhq3urmvxfy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:35:00raw35,700원35,800원35,650원35,800원8,922
cmsgsnw48009l0zhqw8km6qo4stock-5m055550:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw41009k0zhqgwzbqoff1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:35:00raw106,400원106,500원106,000원106,200원15,310
cmsgsnw6d009z0zhqptt4tgqgstock-5m034730:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw67009y0zhq9x9uuv8k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:35:00raw521,000원524,000원520,000원521,000원1,611
cmsgsubdy00af0zhqzea3pkwdstock-5m035420:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubdu00ae0zhqcsfjbbu91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:40:00raw227,500원230,500원227,500원229,000원32,550
cmsgsubeb00ah0zhq4pi931esstock-5m035720:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsube700ag0zhqfzz7gonk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:40:00raw37,500원37,750원37,450원37,650원26,758
cmsgsubdo00ad0zhqfb3z2g51stock-5m066570:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubdk00ac0zhqyhf74pmz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:40:00raw174,900원176,800원174,900원176,100원12,723
cmsgsubel00aj0zhq5etmhg7mstock-5m006400:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubeh00ai0zhq6vhp1o9c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:40:00raw433,000원435,500원432,500원433,500원3,942
cmsgsubde00ab0zhq3ysx0ux3stock-5m005380:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:172026-08-06 09:50:18cmsgsubda00aa0zhq7xe98fht1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:40:00raw398,500원401,500원398,500원400,000원7,547
cmsgsubfo00ap0zhq86fscntgstock-5m000270:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubfk00ao0zhq7rz7qppz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:40:00raw134,000원134,500원133,500원133,900원11,488
cmsgsubgk00av0zhqx3izxnnmstock-5m207940:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubgg00au0zhq2fkpe6d81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:40:00raw1,489,000원1,493,000원1,489,000원1,493,000원388
55,598건 중 901–950← 이전19 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬