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
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
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
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
cmsgt766t00dp0zhq2ceaitkvstock-5m034730:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt766n00do0zhqnvgsszwc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:50:00raw517,000원517,000원512,000원513,000원1,653
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
cmsgt765u00dj0zhqcnv520n1stock-5m373220:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt765o00di0zhqugdce6rt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:50:00raw336,500원337,500원335,000원335,000원2,306
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
cmsgt766f00dn0zhqbe14maafstock-5m028260:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt766b00dm0zhqucplt43e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:50:00raw332,500원333,000원328,000원328,000원9,017
cmsgtdlug00et0zhqc1ozeqmjstock-5m012330:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlu900es0zhq670bekqt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:50:00raw498,500원499,500원496,000원496,500원3,675
cmsgtdlv000ex0zhqdm2m0nhtstock-5m096770:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdluw00ew0zhq1bctqrp11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:50:00raw108,300원108,400원107,800원107,900원8,686
cmsgtdlql00e70zhqotle0pcdstock-5m035420:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlqf00e60zhqb5nhxfwn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:55:00raw226,250원228,000원225,500원227,500원19,860
cmsgtdlra00eb0zhq72faiaevstock-5m006400:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlr600ea0zhqcjg9foyu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:55:00raw427,750원431,000원427,500원430,000원3,906
cmsgtdlq800e50zhq7ne3ld4jstock-5m066570:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlq100e40zhqbr0fsd191
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:55:00raw174,600원175,600원174,200원175,600원13,344
cmsgtdlqz00e90zhqxl71sxr0stock-5m035720:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlqt00e80zhqt003gwez1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:55:00raw37,450원37,475원37,350원37,450원30,447
cmsgtdluq00ev0zhqrey6uowwstock-5m012330:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlul00eu0zhq1aavoyen1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:55:00raw496,500원500,000원496,500원500,000원2,749
cmsgtdlto00ep0zhqao55lbj2stock-5m207940:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlti00eo0zhqj0r1vifb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:55:00raw1,489,000원1,493,000원1,488,000원1,490,000원394
cmsgtdlrk00ed0zhqj9doud39stock-5m051910:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlrg00ec0zhq5ry08r9l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:55:00raw258,500원259,000원258,000원258,500원1,218
cmsgtdlru00ef0zhq68oy5cs3stock-5m068270:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlrr00ee0zhqzkn9ttda1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:55:00raw191,900원192,700원191,800원192,400원6,630
cmsgtdls500eh0zhqz0i1hovnstock-5m005490:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdls100eg0zhqth9lpfaj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:55:00raw315,000원317,500원315,000원317,000원3,997
cmsgtdlsj00ej0zhqbe5tu5isstock-5m000270:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlsc00ei0zhqd3wkp6q91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:55:00raw133,000원133,300원132,800원133,100원7,813
cmsgtdlta00en0zhq5jatmuvystock-5m055550:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlt400em0zhqnwf0j43u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:55:00raw106,200원106,300원105,900원106,100원16,943
cmsgtdlsw00el0zhqpnyz02w1stock-5m105560:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlsq00ek0zhqkhs2h3am1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:55:00raw170,800원171,100원170,700원170,900원4,397
cmsgtdlu200er0zhq69blpukistock-5m373220:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdltw00eq0zhqwxurblt71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:55:00raw335,000원337,500원335,000원337,000원2,718
cmsgtdlxh00fb0zhqy8d2jpaostock-5m017670:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlxb00fa0zhq0eqch80k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:55:00raw90,150원90,800원90,000원90,600원27,650
cmsgtdlvz00f30zhqu1kypaegstock-5m034730:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlvt00f20zhqxnexr1m81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:55:00raw512,000원516,000원511,000원515,000원1,948
cmsgtdlwd00f50zhq0z8wg4s1stock-5m003550:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlw700f40zhq9s7dhswo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:55:00raw104,000원104,200원103,600원104,200원2,258
cmsgtdlwq00f70zhq6joqbk5astock-5m015760:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlwk00f60zhqpirq4izw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:55:00raw35,800원35,950원35,800원35,950원15,600
cmsgtdlx400f90zhq3iocd8pnstock-5m030200:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlwx00f80zhqf6utah271
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:55:00raw52,800원52,800원52,700원52,800원1,823
cmsgtdlvm00f10zhqkaz5dgbustock-5m028260:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlvi00f00zhqmxdpv4yp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:55:00raw328,000원329,000원327,000원328,500원4,659
cmsgtdlvb00ez0zhq96ti6tulstock-5m096770:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlv600ey0zhq87lwdejg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:55:00raw107,900원108,200원107,900원108,000원5,770
cmsgtdlpu00e30zhq0p4695urstock-5m005380:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlpn00e20zhqa2eo54gs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:55:00raw398,500원400,500원398,500원400,000원6,020
cmsgtdlp300dz0zhqssy9mlfgstock-5m005930:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlox00dy0zhqzpjn3sjq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:55:00raw233,750원235,500원233,500원234,750원453,797
cmsgtdlpg00e10zhqgdqq15fgstock-5m000660:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlpa00e00zhqlpzefseo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:55:00raw1,523,000원1,532,000원1,521,000원1,529,000원95,630
cmsgtk1xj00gj0zhqz9c48bcnstock-5m030200:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1xd00gi0zhq4g0yex001
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:00:00raw52,800원52,800원52,700원52,700원3,275
cmsgtk1xu00gl0zhqpofi46sjstock-5m017670:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1xq00gk0zhqputzuaed1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:00:00raw90,500원91,000원90,300원90,500원17,763
cmsgtk1w100gb0zhqtxseftnbstock-5m028260:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1vu00ga0zhqs6ogk5wx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:00:00raw328,500원329,500원327,000원327,500원2,671
cmsgtk1we00gd0zhqz2zxpxsvstock-5m034730:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1w800gc0zhq9dl35l4i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:00:00raw515,000원516,000원512,000원513,000원1,398
cmsgtk1ws00gf0zhqgudqiam8stock-5m003550:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1wm00ge0zhqt0guz6ci1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:00:00raw104,100원104,400원103,600원103,800원2,133
cmsgtk1x600gh0zhq83jirc67stock-5m015760:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1x000gg0zhqt485rbzy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:00:00raw35,950원36,000원35,850원35,900원10,321
cmsgtk1ts00fz0zhq9l6svf2jstock-5m105560:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1tl00fy0zhqoyopabbc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 10:00:00raw170,900원171,400원170,500원171,100원7,633
cmsgtk1u500g10zhqprcfnprgstock-5m055550:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1tz00g00zhqrg47tcgu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 10:00:00raw106,200원106,200원105,700원106,000원9,548
cmsgtk1uj00g30zhqlesi034nstock-5m207940:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1uc00g20zhq5qr24ce11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:00:00raw1,489,000원1,491,000원1,484,000원1,485,000원541
cmsgtk1v900g70zhq7fsudjf4stock-5m012330:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1v300g60zhqukjk5jba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:00:00raw499,500원501,000원497,000원497,500원3,426
cmsgtk1sn00ft0zhqecvoqz28stock-5m068270:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1sj00fs0zhqubz5s34s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 10:00:00raw192,400원192,600원191,250원191,800원10,599
cmsgtk1vn00g90zhqq241vy06stock-5m096770:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1vh00g80zhqnz1pc91h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 10:00:00raw108,000원108,300원107,700원107,900원7,980
cmsgtk1uw00g50zhqsund8z0xstock-5m373220:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1uq00g40zhqgqtyeqxz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 10:00:00raw337,000원337,500원335,000원335,000원1,738
cmsgtk1s100fp0zhq8bc2l4pqstock-5m006400:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1rv00fo0zhq50l09tfd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 10:00:00raw430,500원430,500원426,500원427,000원5,553
cmsgtk1sc00fr0zhq9jbhprkdstock-5m051910:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1s900fq0zhq9m0a6fq31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:00:00raw258,500원259,000원257,000원257,500원2,300
55,598건 중 1,001–1,050← 이전21 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬