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
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
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
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
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
cmsgu3byn00k10zhqknzimslgstock-5m028260:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3byi00k00zhqk18inhaw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:15:00raw328,000원328,000원324,500원325,500원4,886
cmsgu3bze00k50zhq3f04u9ovstock-5m003550:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bz900k40zhqjz0v3d8t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:15:00raw103,700원103,700원103,200원103,600원1,563
cmsgu3bx800jt0zhqs79t2y8mstock-5m207940:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bx200js0zhqpqc747w91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:15:00raw1,484,000원1,486,000원1,481,000원1,486,000원515
cmsgu3bwi00jp0zhq5cqgb9x4stock-5m005490:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bwd00jo0zhq2ccovm0c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:15:00raw316,500원316,500원314,000원314,500원2,474
cmsgu3bwv00jr0zhq68jszjhzstock-5m055550:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bwp00jq0zhqeq3ogppc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 10:15:00raw105,800원106,200원105,500원106,000원9,190
cmsgu3byb00jz0zhqmquyopy5stock-5m096770:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3by500jy0zhqg75itxrf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 10:15:00raw107,700원107,700원107,400원107,400원8,734
cmsgu3bu800jb0zhqzpymjjdqstock-5m035420:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bu200ja0zhqmz420h111
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:15:00raw225,500원225,500원224,000원224,750원8,056
cmsgu3bxl00jv0zhqzwtfgi5fstock-5m373220:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bxf00ju0zhqhoe910091
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 10:15:00raw336,500원336,500원334,500원336,000원1,540
cmsgu3bxy00jx0zhqbxrl3q7pstock-5m012330:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bxs00jw0zhqqzt0m4vy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:15:00raw500,000원500,000원495,500원496,000원2,693
cmsgu3bz200k30zhq9oukigrostock-5m034730:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3byu00k20zhqj9tx350x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:15:00raw511,000원512,000원507,000원507,000원2,889
cmsgu3bux00jf0zhq3a170fafstock-5m006400:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3but00je0zhqex0a1axy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 10:15:00raw428,500원428,500원425,500원426,000원3,519
cmsgu3btv00j90zhqwo3x9favstock-5m066570:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3btp00j80zhq87fpcxvm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:15:00raw175,000원175,100원174,200원174,700원7,334
cmsgu3bti00j70zhqxmbps01dstock-5m005380:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3btd00j60zhqru2hiorh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:15:00raw398,500원399,000원396,000원396,500원6,240
cmsgu3bst00j30zhqew42xiiystock-5m005930:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bsm00j20zhq2keejux11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:15:00raw234,250원234,500원232,500원233,250원327,675
cmsgu3bul00jd0zhqxel3pzj6stock-5m035720:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bug00jc0zhqgyet48p21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 10:15:00raw37,250원37,300원37,100원37,200원19,970
cmsgu3bw600jn0zhqgrt5ixygstock-5m068270:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bw000jm0zhq8nndop071
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 10:15:00raw192,500원192,500원192,000원192,350원6,839
cmsgu3bzr00k70zhqdhv2i4m1stock-5m015760:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bzl00k60zhqaucwufmh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:15:00raw35,850원35,850원35,600원35,700원18,663
cmsgu3bt600j50zhq8453iyt7stock-5m000660:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bt000j40zhql80bphrb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:15:00raw1,531,000원1,532,000원1,518,000원1,519,000원55,078
cmsgu3c0300k90zhqdd6z0k4qstock-5m017670:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bzy00k80zhq2vsbrw401
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:15:00raw90,300원90,300원89,700원90,300원11,230
cmsgu3bvt00jl0zhqvbkfoyaostock-5m051910:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bvo00jk0zhqqtfdahcu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:15:00raw258,000원258,000원256,000원257,500원1,659
cmsgu9qta00kx0zhqvteym9vtstock-5m105560:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qt400kw0zhq9z5f72gc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 10:15:00raw170,900원171,400원170,300원171,400원8,525
cmsgu9qwy00lj0zhqnw0fp9lrstock-5m030200:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qwv00li0zhqd59zc48i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:15:00raw52,800원52,800원52,600원52,700원5,794
cmsgu9qso00kt0zhqzz58javqstock-5m000270:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qsi00ks0zhqqybhiy731
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:15:00raw132,700원132,700원132,100원132,400원7,859
cmsgu9qxl00ln0zhqaek7fyk0stock-5m017670:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qxg00lm0zhqz5k1nyyb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:20:00raw90,300원90,400원89,300원89,400원12,875
cmsgu9qvz00ld0zhqoe88bvvystock-5m034730:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qvu00lc0zhqzjdmuflo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:20:00raw507,000원509,000원504,000원506,000원2,013
cmsgu9qwc00lf0zhq88y0gfvistock-5m003550:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qw700le0zhq18mzqvg31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:20:00raw103,300원103,600원102,600원102,800원3,834
cmsgu9qvn00lb0zhqbog0vikhstock-5m028260:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qvh00la0zhquyuolf9j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:20:00raw325,500원325,500원323,000원324,500원5,722
cmsgu9qwp00lh0zhqj6a2rkhsstock-5m015760:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qwj00lg0zhq3a4o6nhk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:20:00raw35,650원35,700원35,500원35,500원27,568
cmsgu9qx900ll0zhqn6bi2t10stock-5m030200:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qx400lk0zhqj51787is1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:20:00raw52,700원52,700원52,500원52,600원3,718
cmsgu9qrn00kn0zhqcd0uk96nstock-5m051910:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qrh00km0zhq6rnknfn01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:20:00raw256,500원257,500원255,500원255,500원2,289
cmsgu9qra00kl0zhqy6bkl8exstock-5m006400:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qr400kk0zhqnbrky7zo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 10:20:00raw426,000원426,000원420,250원421,000원8,217
cmsgu9qu900l30zhq9lh5mnd8stock-5m207940:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qu300l20zhqxm8s4t9l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:20:00raw1,485,000원1,486,000원1,480,000원1,481,000원976
cmsgu9qqy00kj0zhqli0pgvulstock-5m035720:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qqs00ki0zhq4hzv8y0p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 10:20:00raw37,200원37,300원37,100원37,100원24,466
cmsgu9qsb00kr0zhqpwauuqujstock-5m005490:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qs500kq0zhqrlmzpcw41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:20:00raw314,000원315,000원312,000원312,000원4,122
cmsgu9qq800kf0zhqkivbbskxstock-5m005380:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qq300ke0zhqlc27ve351
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:20:00raw396,500원396,500원392,000원392,250원17,359
cmsgu9qry00kp0zhqims63v4xstock-5m068270:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qrt00ko0zhqzspkutwi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 10:20:00raw192,350원192,350원191,400원191,500원11,286
cmsgu9qql00kh0zhqiwustaj1stock-5m066570:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qqg00kg0zhq0lqtolrq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:20:00raw174,700원174,700원172,600원172,900원14,913
cmsgu9qpj00kb0zhq5ae0ruo1stock-5m005930:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qpd00ka0zhq5ntsg3jl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:20:00raw233,250원233,250원230,000원231,000원924,840
cmsgu9qpv00kd0zhqbtecgrwfstock-5m000660:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qpq00kc0zhqjmfezzg51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:20:00raw1,519,000원1,519,000원1,507,000원1,512,000원94,003
cmsgu9qum00l50zhqob58fmzlstock-5m373220:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qug00l40zhqqnsltv0r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 10:20:00raw335,500원336,000원333,000원334,000원2,716
cmsgu9qsy00kv0zhqr3wrpnllstock-5m000270:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qsu00ku0zhqe1ojhu051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:20:00raw132,300원132,300원131,100원131,300원12,018
cmsgu9qtk00kz0zhqgvn3tct6stock-5m105560:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qtg00ky0zhqu7vhft651
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 10:20:00raw171,300원171,600원170,100원170,500원14,527
cmsgu9qtw00l10zhq77dctturstock-5m055550:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qtr00l00zhq5cxwdjsr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 10:20:00raw105,900원106,200원105,400원105,500원13,827
cmsgu9quy00l70zhqqwzgiycastock-5m012330:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qus00l60zhq7rv9eq5u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:20:00raw495,500원496,000원492,500원493,000원4,341
cmsgu9qva00l90zhqs6mt7gqpstock-5m096770:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qv500l80zhqskymz5ux1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 10:20:00raw107,400원108,000원107,100원107,100원10,616
cmsgug6hs00lx0zhqr02e1v0hstock-5m035420:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6hn00lw0zhqbowkgkyh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:20:00raw224,500원225,000원222,000원222,500원30,037
55,598건 중 1,101–1,150← 이전23 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬