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
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
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
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
cmsgtk1qj00fh0zhqm49i2a5estock-5m005380:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1qf00fg0zhqiosf8dpz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:00:00raw399,500원400,500원397,500원398,000원6,552
cmsgtk1q800ff0zhqis7cnjpestock-5m000660:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1q200fe0zhq2vo5rfcu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:00:00raw1,529,000원1,529,000원1,513,000원1,515,000원109,230
cmsgtk1qw00fj0zhq0j5ioqghstock-5m066570:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1qq00fi0zhqlfwwrb3y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:00:00raw175,500원175,700원174,700원175,000원12,814
cmsgtk1ra00fl0zhqdgo68soystock-5m035420:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1r400fk0zhq2l4csr351
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:00:00raw227,500원228,000원225,000원225,500원15,873
cmsgtk1pt00fd0zhqj4nfcqcwstock-5m005930:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1p700fc0zhqudb4qa8q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:00:00raw234,750원235,000원233,000원233,500원494,804
cmsgtwwqa00ih0zhqp5d7cxwsstock-5m207940:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwq600ig0zhqb7vnaq9n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:05:00raw1,484,000원1,488,000원1,481,000원1,487,000원493
cmsgtqgj300hn0zhqrttzajpxstock-5m015760:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgiz00hm0zhqcestlnuf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:05:00raw35,900원36,050원35,800원35,800원23,113
cmsgtqghs00hf0zhqmkybn37istock-5m096770:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgho00he0zhqc3hc6jj11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 10:05:00raw107,800원108,200원107,500원107,700원18,173
cmsgtqggc00h70zhqjtt88u5nstock-5m105560:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgg500h60zhqb8lotbbv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 10:05:00raw171,100원171,400원170,300원170,700원7,302
cmsgtqgi500hh0zhqawqh8l1ystock-5m028260:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqghz00hg0zhqnb1wj9jf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:05:00raw327,500원329,000원326,500원328,500원3,875
cmsgtqgjr00hr0zhqfgmwsw7nstock-5m017670:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgjk00hq0zhqm7q9tc8g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:05:00raw90,500원90,600원89,900원90,200원15,110
cmsgtqggp00h90zhqbbycddoostock-5m055550:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqggj00h80zhqcnae4xw01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 10:05:00raw106,000원106,100원105,400원105,600원11,977
cmsgtqgh300hb0zhqonf45auastock-5m373220:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqggw00ha0zhqhz3bjob01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 10:05:00raw335,000원337,000원334,500원335,500원2,269
cmsgtqgit00hl0zhq6vcscan8stock-5m003550:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgip00hk0zhqvl4gori81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:05:00raw103,800원104,000원103,300원103,700원2,279
cmsgtqgii00hj0zhq5qklc4ofstock-5m034730:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgic00hi0zhq5besua6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:05:00raw513,000원517,000원512,000원513,000원1,625
cmsgtqgje00hp0zhqk379t60sstock-5m030200:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgja00ho0zhqz0wuvgqf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:05:00raw52,700원52,900원52,600원52,700원3,534
cmsgtqghh00hd0zhqqz540jpwstock-5m012330:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqghb00hc0zhq2w94qe1g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:05:00raw497,000원500,000원496,000원498,500원3,135
cmsgtqgds00gt0zhqzgregjxhstock-5m066570:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgdl00gs0zhqucfudhkx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:05:00raw175,100원175,300원173,700원175,000원20,063
cmsgu3bv900jh0zhqne8erynxstock-5m051910:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bv400jg0zhqqr7dsia51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:05:00raw257,500원259,000원257,000원258,000원2,148
cmsgtqgd100gp0zhq2vintda8stock-5m000660:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgcu00go0zhqvwman7yn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:05:00raw1,514,000원1,526,000원1,512,000원1,521,000원103,305
cmsgtqgde00gr0zhqbrbt25smstock-5m005380:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgd800gq0zhq1f7egnw81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:05:00raw398,000원399,500원396,500원398,500원11,790
cmsgtqgcn00gn0zhq8kof9furstock-5m005930:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgch00gm0zhqqk6ugxs31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:05:00raw233,000원235,000원233,000원234,000원504,250
cmsgtqge800gv0zhq3gxmmyxustock-5m035420:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgdz00gu0zhqic0xme4i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:05:00raw225,500원227,000원224,500원224,500원21,715
cmsgtqgfy00h50zhqvbvj6dtmstock-5m000270:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgfs00h40zhqg0qriruq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:05:00raw132,400원133,300원132,000원132,500원8,986
cmsgtqgfl00h30zhqqh99j76ostock-5m005490:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgfh00h20zhqd2lda22r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:05:00raw316,000원317,000원315,000원316,000원4,452
cmsgtqgel00gx0zhqe648ik6cstock-5m035720:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgef00gw0zhquqcusg371
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 10:05:00raw37,150원37,350원37,000원37,200원87,849
cmsgtqgez00gz0zhq4jxjm2rzstock-5m006400:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqges00gy0zhq7tv5vyem1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 10:05:00raw427,000원430,000원427,000원429,000원4,331
cmsgtqgfa00h10zhqt61h1niwstock-5m068270:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgf600h00zhq50jil7791
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 10:05:00raw191,700원192,500원191,500원192,500원12,170
cmsgu3bvj00jj0zhqnobkidw4stock-5m051910:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bve00ji0zhqqiqh4qgl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:10:00raw258,000원259,000원257,000원258,000원1,609
cmsgtwwtc00j10zhqv7pm5pkdstock-5m017670:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwt800j00zhqjrp4gd611
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:10:00raw90,100원90,400원89,800원90,300원19,931
cmsgtwwt200iz0zhq1oy361aistock-5m030200:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwsy00iy0zhqtqt563561
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:10:00raw52,700원52,800원52,600원52,800원2,330
cmsgtwwru00ir0zhqgn34cs1rstock-5m028260:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwro00iq0zhqea8zb9ib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:10:00raw328,500원329,500원326,000원328,000원3,781
cmsgtwws500it0zhqencvzjzostock-5m034730:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwws200is0zhq0jmc022b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:10:00raw513,000원515,000원510,000원511,000원3,090
cmsgtwwsg00iv0zhq7oqpnqejstock-5m003550:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwsd00iu0zhq91jh6opr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:10:00raw103,700원103,900원103,300원103,700원1,760
cmsgtwwsr00ix0zhqbj8fae0gstock-5m015760:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwsn00iw0zhqe0zmigzi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:10:00raw35,850원35,950원35,800원35,850원21,108
cmsgtwwoy00i90zhqi8bc396istock-5m005490:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwon00i80zhqs7yk1h5u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:10:00raw316,500원317,000원315,000원316,500원2,983
cmsgtwwnr00i30zhql6y38efsstock-5m035720:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwnn00i20zhq335ceq7w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 10:10:00raw37,200원37,250원37,050원37,250원36,803
cmsgtwwqv00il0zhqwqzv95austock-5m373220:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwqr00ik0zhqlaqbcjh61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 10:10:00raw335,000원336,500원334,000원336,500원2,283
cmsgtwwr600in0zhqonii0ilrstock-5m012330:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwr200im0zhqa3r7pl671
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:10:00raw498,500원500,000원496,500원499,500원2,455
cmsgtwwmq00hx0zhqadq3sdgvstock-5m005380:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwmm00hw0zhq6blzk3bt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:10:00raw398,000원399,500원396,500원398,000원6,145
cmsgtwwrh00ip0zhq3jtb7bycstock-5m096770:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwrd00io0zhqbagxtccv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 10:10:00raw107,700원108,100원107,600원107,700원8,387
cmsgtwwqk00ij0zhqfymhtv05stock-5m207940:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwqg00ii0zhqb2dpufx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:10:00raw1,487,000원1,488,000원1,480,000원1,485,000원540
cmsgtwwng00i10zhqnd0966jbstock-5m035420:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwna00i00zhqv8fqw4301
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:10:00raw224,500원225,500원224,000원225,000원9,218
cmsgtwwn300hz0zhqm5pj6r4sstock-5m066570:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwmx00hy0zhqpfu7a80k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:10:00raw175,000원175,500원174,100원175,100원10,416
cmsgtwwo200i50zhq67bva2w2stock-5m006400:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwnx00i40zhqkx09nk6q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 10:10:00raw429,000원431,000원426,500원429,000원4,277
cmsgtwwpb00ib0zhq2ucf7vhlstock-5m000270:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwp600ia0zhq64qnbwmy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:10:00raw132,600원132,900원132,200원132,600원6,504
cmsgtwwmf00hv0zhqigtq0rs9stock-5m000660:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwm800hu0zhqx88ctklm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:10:00raw1,521,000원1,535,000원1,519,000원1,531,000원64,258
55,598건 중 1,051–1,100← 이전22 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬