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
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
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
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
cmsgvircu006b0zcgl1a2sirsstock-5m017670:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvircp006a0zcgu9xdritt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:55:00raw90,600원90,650원90,100원90,300원7,740
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
cmsgvir6r005d0zcgj7lbdg13stock-5m066570:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir6m005c0zcge81rfqvc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:55:00raw174,800원175,200원174,100원174,300원10,146
cmsgvir5j00570zcgl3omead5stock-5m005930:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir5c00560zcgv27neget1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:55:00raw231,750원232,000원230,500원231,000원285,992
cmsgvir6300590zcg5k983gsxstock-5m000660:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir5x00580zcgrsphk1ip1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:55:00raw1,531,000원1,534,000원1,526,000원1,527,000원40,276
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
cmsgviray00610zcg2nkood2ostock-5m028260:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgviras00600zcgirwk1p1i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:55:00raw327,500원327,500원326,000원326,500원2,180
cmsgvir6f005b0zcg53uwiij7stock-5m005380:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir69005a0zcg805aelle1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:55:00raw393,500원393,500원392,000원393,000원2,996
cmsgvp71f007b0zcgdzdvuqthstock-5m012330:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp71a007a0zcgkzid9fkc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:00:00raw493,500원496,000원493,000원496,000원1,798
cmsgvp70s00770zcgk2v5gu9estock-5m373220:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp70m00760zcgc0q449u01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:00:00raw333,500원335,000원333,000원334,500원1,272
cmsgvp6zs00710zcgp3egzjlastock-5m105560:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6zm00700zcgtqyidtbn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:00:00raw170,500원171,200원170,300원171,100원7,367
cmsgvp70400730zcgwhbyen87stock-5m055550:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6zx00720zcgjwmtyb3y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:00:00raw105,800원106,200원105,700원106,200원8,024
cmsgvp70g00750zcgz1xlsvwtstock-5m207940:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp70a00740zcg7ty41gme1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:00:00raw1,484,000원1,492,000원1,484,000원1,492,000원318
cmsgvp6z3006x0zcg962doy51stock-5m005490:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6yy006w0zcgwaf07bzj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:00:00raw313,000원314,500원312,500원314,500원2,386
cmsgvp6y9006t0zcg4lirjfrnstock-5m051910:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6y5006s0zcgc4xg3y4c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:00:00raw255,500원257,000원255,500원256,500원1,330
cmsgvp6ym006v0zcg58afxe7wstock-5m068270:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6yg006u0zcgnez8dv141
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:00:00raw192,400원192,800원192,400원192,700원5,034
cmsgvp6zf006z0zcgzi9udbtpstock-5m000270:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6z9006y0zcgv4jyx7bn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:00:00raw130,700원131,300원130,700원131,100원9,421
cmsgvp71r007d0zcg2k8k5e6fstock-5m096770:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp71m007c0zcghm90wnu61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:00:00raw107,200원107,600원106,900원107,200원9,505
cmsgvp73t007p0zcg7foyq05mstock-5m017670:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:182026-08-06 11:10:18cmsgvp73o007o0zcgnadw8ttd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:00:00raw90,400원91,200원90,200원91,000원10,136
cmsgvp73h007n0zcghrybzjpostock-5m030200:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:182026-08-06 11:10:18cmsgvp73c007m0zcg5thzfl3f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:00:00raw52,500원52,600원52,500원52,600원2,588
cmsgvp735007l0zcgkg7ayaepstock-5m015760:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:182026-08-06 11:10:18cmsgvp72z007k0zcgtdbvt15v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:00:00raw35,575원35,700원35,550원35,600원10,892
cmsgvp72t007j0zcgthfqift4stock-5m003550:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:18cmsgvp72n007i0zcg3a4tin911
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:00:00raw103,000원103,800원103,000원103,600원2,415
cmsgvp6wt006l0zcgqiqpuj5bstock-5m035420:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6wo006k0zcg6pjsle1x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:00:00raw224,500원224,500원223,500원224,500원5,078
cmsgvp6vs006f0zcgi57qfvq7stock-5m000660:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6vn006e0zcgmsb9lmv61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:00:00raw1,527,000원1,532,000원1,517,000원1,524,000원58,166
cmsgvp6w4006h0zcgzzyo4iwgstock-5m005380:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6vy006g0zcgns85xik51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:00:00raw393,000원394,000원392,000원393,500원4,556
cmsgvp6wh006j0zcgrgp42cvlstock-5m066570:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6wb006i0zcgrjs3a36q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 11:00:00raw174,300원175,000원173,800원174,600원12,873
cmsgvp6x7006n0zcgi4mqoh5astock-5m035720:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6x1006m0zcgtweu2taj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:00:00raw37,450원37,600원37,450원37,600원35,056
cmsgvp6xl006p0zcgh03qoofpstock-5m006400:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6xf006o0zcgtt0p24cv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:00:00raw422,500원424,000원421,500원423,500원3,900
cmsgvp724007f0zcgf29joxr6stock-5m028260:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp71y007e0zcgganjggjg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:00:00raw326,000원328,500원326,000원328,500원3,154
cmsgvp72g007h0zcgtebg55t8stock-5m034730:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp72a007g0zcggol3ej211
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:00:00raw506,000원508,000원505,000원507,000원1,495
cmsgvp6vf006d0zcgnrlvmzv3stock-5m005930:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6v3006c0zcgf06n76s11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:00:00raw231,000원232,000원230,000원231,000원342,295
cmsgw21p9009z0zcghlzm2rfystock-5m003550:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21p3009y0zcgddggtoq21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:05:00raw103,700원103,900원103,300원103,600원861
cmsgw21lq009f0zcg1g5yz887stock-5m005490:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21lm009e0zcgnc9fq58f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:05:00raw314,500원314,500원313,500원314,000원1,218
cmsgvvmps008j0zcgneha0mm2stock-5m012330:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmpn008i0zcgv4vshusu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:05:00raw495,000원496,500원494,000원495,500원1,271
cmsgvvmp2008f0zcgx8szgwrustock-5m207940:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmow008e0zcg4ucgbqwa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:05:00raw1,491,000원1,496,000원1,491,000원1,495,000원313
cmsgvvmop008d0zcgev2yl97jstock-5m055550:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmok008c0zcgdskp08k11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:05:00raw106,100원106,300원106,000원106,300원7,265
cmsgvvmq5008l0zcgj0x1kyibstock-5m096770:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmpz008k0zcgznxwaa7c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:05:00raw107,200원107,300원107,100원107,100원2,951
cmsgvvmno00870zcgwb10rv4estock-5m068270:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmni00860zcg0yftuf241
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:05:00raw192,700원193,200원192,600원193,000원18,886
cmsgvvmo000890zcgxjylsat3stock-5m000270:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmnu00880zcgf3mzozsd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:05:00raw131,200원131,300원130,900원131,100원5,257
cmsgvvmph008h0zcg4pjudf4mstock-5m373220:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmpc008g0zcg2lbbzogz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:05:00raw334,500원335,500원334,000원335,000원610
cmsgvvmod008b0zcg8myqyw88stock-5m105560:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmo6008a0zcg4w5g867s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:05:00raw171,100원171,300원170,900원171,000원5,264
cmsgvvmrk008t0zcg22f0n86lstock-5m030200:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmre008s0zcgcqvl4u731
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:05:00raw52,600원52,700원52,600원52,600원2,113
cmsgvvmrw008v0zcgw54dj5urstock-5m017670:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmrq008u0zcgmudw1toe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:05:00raw91,100원91,600원91,000원91,600원17,734
cmsgvvmnc00850zcgl4cukix3stock-5m051910:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmn600840zcgxwx4jpv31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:05:00raw256,500원257,000원256,000원256,500원708
cmsgvvmqh008n0zcgmosahcr3stock-5m028260:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmqb008m0zcgrm8swwcz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:05:00raw328,000원328,500원327,000원328,000원3,263
cmsgvvmr6008r0zcgpbywsqrsstock-5m015760:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmr0008q0zcgptiwatr11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:05:00raw35,600원35,650원35,550원35,600원3,490
cmsgvvmn000830zcg8pmwo03sstock-5m006400:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmmu00820zcgiludeb931
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:05:00raw423,500원424,000원423,000원423,500원2,035
55,598건 중 1,301–1,350← 이전27 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬