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
cmsgv5wjv002n0zcgmcham1rrstock-5m005380:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wjp002m0zcghnldht851
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:45:00raw394,000원396,500원393,000원395,000원6,493
cmsgv5wji002l0zcgl5jfde7tstock-5m000660:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wjd002k0zcgbutvw0zt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:45:00raw1,525,000원1,534,000원1,521,000원1,532,000원57,628
cmsgv5wnw003b0zcgoubt8fwostock-5m207940:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wnr003a0zcgcuoqj9a71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:45:00raw1,482,000원1,487,000원1,479,000원1,484,000원337
cmsgv5wkk002r0zcg2mgqqtj3stock-5m035420:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wke002q0zcg7jzi2yw71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:45:00raw223,000원224,000원222,500원224,000원9,132
cmsgv5wj1002j0zcgx7aejwdwstock-5m005930:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wip002i0zcgskp5da3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:45:00raw231,250원232,500원230,500원232,500원234,077
cmsgv5wpy003n0zcgmop0knw9stock-5m003550:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wpt003m0zcgl7tv78a71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:45:00raw103,000원103,700원102,500원103,700원2,135
cmsgv5wqn003r0zcgjef1vzhgstock-5m017670:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wqh003q0zcg6e1fpdvr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:45:00raw90,500원91,200원90,300원91,100원17,937
cmsgv5wox003h0zcgssdkb3trstock-5m096770:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wor003g0zcgec5vv5uk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 10:45:00raw107,200원107,800원107,100원107,500원6,707
cmsgv5wok003f0zcgxnw4ykbestock-5m012330:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wof003e0zcgvx0x0boe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:45:00raw494,500원497,000원494,000원496,000원2,604
cmsgv5wo8003d0zcghdp01vyvstock-5m373220:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wo2003c0zcgzeckz65k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 10:45:00raw333,500원335,000원332,500원334,000원1,207
cmsgv5wp9003j0zcgb7zicazmstock-5m028260:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wp4003i0zcgjfuy4o2n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:45:00raw326,000원330,000원325,500원328,000원4,815
cmsgv5wpm003l0zcggxmkyvhwstock-5m034730:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wpg003k0zcgbxxjimlf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:45:00raw507,000원510,000원505,000원507,000원2,006
cmsgv5wq9003p0zcgicsx91n2stock-5m030200:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wq5003o0zcgw5efre6o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:45:00raw52,700원52,700원52,600원52,700원2,725
cmsgvccbh004d0zcghijsjryastock-5m000270:20260806:10452026-08-06 10:45:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccbb004c0zcgd07miti51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:45:00raw130,900원131,500원130,600원131,100원9,625
cmsgvccfb004z0zcgn553l6lsstock-5m015760:20260806:10452026-08-06 10:45:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccf4004y0zcgleghtb1w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:45:00raw35,425원35,600원35,400원35,600원12,072
cmsgvccfp00510zcgdgsgn49qstock-5m015760:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccfj00500zcgj4nnkt2p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:50:00raw35,575원35,625원35,450원35,550원11,923
cmsgvccb4004b0zcg2e0ft1f7stock-5m005490:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccaz004a0zcg4fkbceu11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:50:00raw313,500원314,000원312,000원313,500원2,009
cmsgvcca300450zcgffy1md17stock-5m006400:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcc9y00440zcgnrx6jc951
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 10:50:00raw424,500원424,500원421,500원424,000원4,299
cmsgvcc9p00430zcglp9dov6hstock-5m035720:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcc9j00420zcg9hgqh5hj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 10:50:00raw37,300원37,350원37,200원37,350원17,908
cmsgvcc9c00410zcgqz37e7xbstock-5m035420:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcc9700400zcgkmv1pxlq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:50:00raw224,000원224,500원222,500원223,500원10,172
cmsgvcce7004t0zcg03e6vqowstock-5m028260:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcce1004s0zcgqgsu97bg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:50:00raw328,000원328,500원325,500원328,000원2,391
cmsgvccat00490zcg81pi3t1gstock-5m068270:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccan00480zcgydymqpdg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 10:50:00raw192,600원192,700원192,100원192,400원5,030
cmsgvccc3004h0zcg9pfodbe0stock-5m105560:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccbx004g0zcg4kp8410x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 10:50:00raw170,400원170,800원170,200원170,500원5,646
cmsgvcccs004l0zcglvrt43nwstock-5m207940:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcccm004k0zcgjiwlr00n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:50:00raw1,484,000원1,486,000원1,481,000원1,484,000원696
cmsgvccag00470zcgw56fedodstock-5m051910:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccab00460zcgzsk1aikj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:50:00raw256,000원256,500원255,000원256,500원1,461
cmsgvccej004v0zcgl1q0p5bpstock-5m034730:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcced004u0zcg6c1bghf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:50:00raw508,000원509,000원505,000원507,000원1,977
cmsgvccbr004f0zcgxpkahfa1stock-5m000270:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccbm004e0zcgbkj1emd51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:50:00raw131,100원131,300원130,600원130,800원4,672
cmsgvccdh004p0zcgc0b5bbs0stock-5m012330:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccdc004o0zcger9185cd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:50:00raw496,000원497,000원493,000원494,500원2,394
cmsgvccd5004n0zcgyrpw18fgstock-5m373220:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcccz004m0zcgcav5i85m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 10:50:00raw334,000원334,500원332,500원333,000원976
cmsgvcc8b003v0zcg973e6041stock-5m000660:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcc85003u0zcgjiylo5ai1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:50:00raw1,532,000원1,533,000원1,522,000원1,531,000원43,684
cmsgvcc8n003x0zcgwyfpsbimstock-5m005380:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcc8h003w0zcg1nkl5mmy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:50:00raw395,500원395,500원393,000원393,000원5,545
cmsgvcc90003z0zcg80z3fpknstock-5m066570:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcc8v003y0zcg7du53zt21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:50:00raw175,150원175,150원174,000원174,800원10,472
cmsgvccg100530zcgd1238y21stock-5m030200:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccfw00520zcgxj64v4801
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:50:00raw52,600원52,700원52,500원52,600원2,811
cmsgvccgg00550zcge7eb3ay9stock-5m017670:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccga00540zcg5te4rwey1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:50:00raw91,100원91,100원90,400원90,600원8,044
cmsgvccdu004r0zcgiepr9zk3stock-5m096770:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccdp004q0zcg8aer9i2q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 10:50:00raw107,500원107,500원107,100원107,300원3,338
cmsgvcccg004j0zcgpgzt9f4istock-5m055550:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccca004i0zcgzb4wnuss1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 10:50:00raw105,800원105,900원105,500원105,800원5,189
cmsgvccew004x0zcgvoy01ut9stock-5m003550:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcceq004w0zcg6zchknw71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:50:00raw103,400원103,600원102,700원103,300원1,395
cmsgvcc7z003t0zcgvja1ykvystock-5m005930:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcc7t003s0zcgl6120q331
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:50:00raw232,500원232,500원230,500원232,000원243,859
cmsgvp71500790zcgvr9xdd9mstock-5m012330:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp70z00780zcgoc8dkvs31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:55:00raw494,000원495,500원493,000원494,000원1,832
cmsgvir74005f0zcgi17q6q06stock-5m035420:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir6y005e0zcg6jaqvcrh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:55:00raw223,500원224,500원223,500원224,500원6,711
cmsgvira8005x0zcggfxstqimstock-5m373220:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvira3005w0zcgdmjdhi3g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 10:55:00raw333,000원334,000원333,000원334,000원835
cmsgvir8i005n0zcg6paq60uistock-5m005490:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir8d005m0zcgir4rim9i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:55:00raw313,500원314,000원313,000원313,000원1,168
cmsgviral005z0zcgp6vzwr1hstock-5m096770:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgviraf005y0zcg6cocvsp91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 10:55:00raw107,400원107,400원107,100원107,200원3,523
cmsgvir8v005p0zcg8m67roc5stock-5m000270:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir8p005o0zcg8goslq3d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:55:00raw130,800원131,200원130,600원130,800원9,858
cmsgvirc300670zcgjegxe9ltstock-5m015760:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvirby00660zcgp4q1jrb31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:55:00raw35,550원35,600원35,500원35,600원11,390
cmsgvp6y0006r0zcg3fber203stock-5m051910:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6xu006q0zcg7mhzxgk61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:55:00raw256,000원257,000원255,000원255,500원986
cmsgvircf00690zcghhgfbdvxstock-5m030200:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvirc900680zcggdupuw351
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:55:00raw52,600원52,700원52,500원52,600원2,336
cmsgvirbo00650zcglex72zt0stock-5m003550:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvirbh00640zcgr4o74evx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:55:00raw103,100원103,400원102,600원103,000원1,367
cmsgvirba00630zcg09sfp03ustock-5m034730:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvirb500620zcg8e088p7s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:55:00raw507,500원508,000원505,000원506,000원1,788
cmsgvir97005r0zcgfwluab0nstock-5m105560:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir92005q0zcg8iogqw9l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 10:55:00raw170,500원171,000원170,500원170,550원4,953
55,598건 중 1,251–1,300← 이전26 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬