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
cmsgsubjf00bd0zhq3zo232jdstock-5m017670:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubj800bc0zhqkddb4rll1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:40:00raw89,800원90,000원89,300원89,900원19,117
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
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
cmsgsubev00al0zhq2c1gv51vstock-5m068270:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsuber00ak0zhq18vpiiaq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:40:00raw192,050원192,900원191,800원192,550원8,917
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
cmsgsubd400a90zhqbpuws2uxstock-5m000660:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:172026-08-06 09:50:17cmsgsubd100a80zhq9nonbxyv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:40:00raw1,547,000원1,559,000원1,547,000원1,549,000원64,425
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
cmsgsubfx00ar0zhq2hj7evfwstock-5m105560:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubft00aq0zhqcljxmkef1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:40:00raw171,100원171,300원170,800원171,150원8,924
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
cmsgsubfe00an0zhq7g7r7tyrstock-5m005490:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubfa00am0zhq972lnhra1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:40:00raw316,500원318,000원316,000원316,500원2,469
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
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
cmsgsubgv00ax0zhq0vnaf6grstock-5m373220:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubgr00aw0zhqwocg82qg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:40:00raw336,500원338,000원336,000원336,500원2,158
cmsgsubcv00a70zhq0ys5qwz6stock-5m005930:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:172026-08-06 09:50:17cmsgsubbx00a60zhqprmgruh31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:40:00raw237,000원238,500원236,500원237,000원318,792
cmsgsubg900at0zhqgjtlp5kpstock-5m055550:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubg300as0zhq4a8djvma1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:40:00raw106,200원106,300원105,900원106,200원9,989
cmsgt762m00d10zhqtgbz2l2kstock-5m051910:20260806:09402026-08-06 09:40:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt762i00d00zhqmyp2w4av1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:40:00raw259,500원261,000원258,500원259,000원1,915
cmsgt0qiq00cl0zhq98tj98rzstock-5m017670:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qij00ck0zhqgeqlyoru1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:45:00raw89,800원90,700원89,800원90,400원28,987
cmsgt0qic00cj0zhqtjyfn2wxstock-5m030200:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qi600ci0zhqjk0vbrwv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:45:00raw52,700원52,900원52,700원52,900원4,352
cmsgt766500dl0zhqtkfdlviastock-5m028260:20260806:09452026-08-06 09:45:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt766100dk0zhqtr6i2h4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:45:00raw334,000원334,000원332,500원332,500원3,594
cmsgt762w00d30zhq5u2esc4lstock-5m051910:20260806:09452026-08-06 09:45:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt762s00d20zhq9w5pzrem1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:45:00raw259,000원260,500원258,500원259,000원1,739
cmsgt0qh700cd0zhqx882crrcstock-5m034730:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qh300cc0zhqd2w92alk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:45:00raw518,000원519,000원516,000원516,000원1,600
cmsgt0qhl00cf0zhqcrq98z7nstock-5m003550:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qhe00ce0zhqykb2ubt11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:45:00raw105,000원105,200원104,400원104,400원2,104
cmsgt0qhz00ch0zhqhrt5e8ftstock-5m015760:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qhs00cg0zhqh291otkv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:45:00raw35,900원36,050원35,900원35,950원26,243
cmsgt0qgj00c90zhqhnt03j38stock-5m096770:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qgd00c80zhqv9wnqdfz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:45:00raw108,400원108,900원108,300원108,400원5,190
cmsgt0qf000c10zhqwb0fd1kdstock-5m055550:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qeu00c00zhqlhez04m01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:45:00raw106,200원106,700원106,200원106,600원13,068
cmsgt0qfe00c30zhq28tfcy9estock-5m207940:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qf800c20zhqy3o8eef11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:45:00raw1,493,500원1,499,000원1,489,000원1,489,000원610
cmsgt0qdv00bv0zhqfpd3eoi7stock-5m005490:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qdp00bu0zhqdu43g5oa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:45:00raw316,500원318,000원316,000원316,000원2,288
cmsgt0qe800bx0zhq6eaap46estock-5m000270:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qe300bw0zhqz5xd93pw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:45:00raw133,800원134,300원133,200원133,200원8,492
cmsgt0qem00bz0zhqupxth2lzstock-5m105560:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qeg00by0zhq762rmah91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:45:00raw171,100원171,800원171,000원171,300원8,511
cmsgt0qfr00c50zhqvcmx3eujstock-5m373220:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qfl00c40zhqbcd4aoe71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:45:00raw336,500원338,000원336,000원336,500원2,144
cmsgt0qd300br0zhqmwmulb9estock-5m006400:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qcx00bq0zhqv0167x5l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:45:00raw433,500원434,500원431,500원431,500원5,365
cmsgt0qbk00bj0zhqapl764ptstock-5m005380:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qbd00bi0zhqfffs8m4i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:45:00raw399,500원402,000원399,500원400,000원8,820
cmsgt0qbx00bl0zhqxrwnfkp0stock-5m066570:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qbr00bk0zhqdrkdylpq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:45:00raw176,100원176,500원175,600원175,600원11,810
cmsgt0qcb00bn0zhqj48y1emostock-5m035420:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qc400bm0zhqicy7gez31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:45:00raw228,750원230,000원227,500원227,500원28,410
cmsgt0qg500c70zhq3t1xvptastock-5m012330:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qfz00c60zhqexw8eq5z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:45:00raw501,000원502,000원499,000원499,000원3,594
cmsgt0qdh00bt0zhq9074vo2wstock-5m068270:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qdb00bs0zhqk3v4su881
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:45:00raw192,550원193,600원192,000원192,200원19,018
cmsgt0qat00bf0zhql2mlgcqastock-5m005930:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qao00be0zhqwvgnwyr61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:45:00raw236,500원237,000원235,500원236,000원476,365
cmsgt0qb600bh0zhqk61wkrelstock-5m000660:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qb000bg0zhq8w7lefli1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:45:00raw1,548,000원1,549,000원1,535,000원1,535,000원111,797
cmsgt0qcp00bp0zhqtsbse102stock-5m035720:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qcj00bo0zhq9gf071ja1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:45:00raw37,600원37,700원37,550원37,550원19,103
cmsgt767u00dv0zhqh1m38mc8stock-5m030200:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt767q00du0zhqhnr20jtc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:50:00raw52,800원52,900원52,800원52,800원3,999
cmsgt763y00d90zhqw99lg6k2stock-5m005490:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt763s00d80zhqgusbu3t91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:50:00raw316,500원317,500원315,000원315,500원4,707
cmsgt768800dx0zhquyb6jn81stock-5m017670:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt768200dw0zhqy2n3ired1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:50:00raw90,400원90,500원90,000원90,100원20,925
cmsgt765g00dh0zhqel4e8v66stock-5m207940:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt765a00dg0zhqj9wlkre81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:50:00raw1,491,000원1,492,000원1,489,000원1,489,000원416
cmsgt763700d50zhq61ui6319stock-5m051910:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt763200d40zhq6dkbt8vx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:50:00raw258,500원260,000원258,000원258,500원1,497
cmsgt761l00cv0zhq0cnhuyicstock-5m035420:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt761f00cu0zhqzeg4g31x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:50:00raw228,000원228,500원226,000원226,500원17,080
cmsgt763k00d70zhq3ocvlmncstock-5m068270:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt763e00d60zhqv60rmalp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:50:00raw192,200원192,250원191,800원191,800원7,753
cmsgt767600dr0zhq1hehxzlvstock-5m003550:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt767000dq0zhqk4l74sf61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:50:00raw104,400원104,600원104,000원104,100원1,643
cmsgt767k00dt0zhqhds08tmfstock-5m015760:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt767e00ds0zhqj7u43p2s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:50:00raw36,000원36,000원35,800원35,800원13,489
cmsgt764c00db0zhq9acq8gfwstock-5m000270:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt764500da0zhqm2pmp2s91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:50:00raw133,300원133,700원132,800원133,000원11,415
cmsgt760h00cp0zhqffebabp1stock-5m000660:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt760b00co0zhq458957lb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:50:00raw1,535,000원1,536,000원1,522,000원1,524,000원113,025
55,598건 중 951–1,000← 이전20 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬