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
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
cmsgvvml3007t0zcgmnhksjakstock-5m000660:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmky007s0zcgkcmc6at41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:05:00raw1,524,000원1,524,000원1,518,000원1,520,000원27,481
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
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
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
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
cmsgw21qk00a70zcg6i45b8zostock-5m017670:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21qf00a60zcgcd51mtb71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:10:00raw91,500원91,700원91,200원91,300원9,080
cmsgw21q700a50zcg213eskusstock-5m030200:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21q200a40zcg3zlwxjb41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:10:00raw52,600원52,700원52,600원52,600원2,806
cmsgw21pw00a30zcgoh1akbcfstock-5m015760:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21pp00a20zcgcual6web1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:10:00raw35,600원35,750원35,600원35,650원7,107
cmsgw21ok009v0zcgo65kj8spstock-5m096770:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21oe009u0zcgoek6ytqq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:10:00raw107,100원107,300원107,000원107,100원4,235
cmsgw8heq00b70zcg7y0q7hmostock-5m034730:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hek00b60zcguxklee0f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:10:00raw506,000원508,500원506,000원507,000원1,182
cmsgw21kr00990zcgnlt6zci2stock-5m006400:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21kl00980zcg9xxgmcdn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:10:00raw423,500원425,500원423,000원425,000원4,276
cmsgw21l4009b0zcgvbbax4s0stock-5m051910:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21ky009a0zcgiym1m7t51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:10:00raw257,000원258,000원256,500원257,500원1,480
cmsgw21mn009l0zcgndhwkhacstock-5m105560:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21mh009k0zcgl9iwe60c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:10:00raw171,000원171,200원170,400원170,600원5,034
cmsgw21ow009x0zcgnx10vp4zstock-5m028260:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21or009w0zcgueld8mmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:10:00raw327,500원329,500원327,500원329,000원2,270
cmsgw21nq009r0zcgs3ajym1estock-5m373220:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21nl009q0zcg2ub6f1311
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:10:00raw335,000원336,500원334,500원336,500원2,259
cmsgw21io008x0zcggls1hdk7stock-5m005930:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21ig008w0zcg2yj042ce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:10:00raw230,500원232,000원230,000원231,000원236,292
cmsgw21j1008z0zcg0kg83tv2stock-5m000660:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21iv008y0zcge8390xit1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:10:00raw1,520,000원1,528,000원1,520,000원1,525,000원32,400
cmsgw21jd00910zcgsotjgg5ostock-5m005380:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21j800900zcglyol12zl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:10:00raw394,000원395,500원393,500원394,500원4,688
cmsgw21m0009h0zcg71te7o5cstock-5m005490:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21lw009g0zcglqe7jbj11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:10:00raw313,500원315,000원313,500원314,000원2,545
cmsgw21ma009j0zcgiyr7co94stock-5m000270:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21m6009i0zcgbbx4lvyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:10:00raw131,100원131,800원131,100원131,500원10,844
cmsgw21n0009n0zcgblupphc6stock-5m055550:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21mu009m0zcgmdjxk5tq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:10:00raw106,300원106,400원106,100원106,200원6,158
cmsgw21ne009p0zcgtfrt05nrstock-5m207940:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21n8009o0zcg9bomui8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:10:00raw1,496,000원1,497,000원1,495,000원1,495,000원265
cmsgw21jp00930zcgsptcj7u9stock-5m066570:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21jk00920zcgyjy1b00x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 11:10:00raw174,800원175,100원174,500원174,800원6,640
cmsgw21o7009t0zcgf4ijvrxystock-5m012330:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21nx009s0zcg65uuty111
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:10:00raw496,000원497,000원495,000원496,500원2,594
cmsgw21lg009d0zcg8xf673ebstock-5m068270:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21lb009c0zcg19qwmldn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:10:00raw193,000원193,400원192,800원192,900원9,968
cmsgw21k200950zcg78d5xlx1stock-5m035420:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21jw00940zcgsns7nm471
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:10:00raw224,000원225,000원224,000원224,000원4,856
cmsgw21ke00970zcg4s41caqqstock-5m035720:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21k900960zcgkfi419w01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:10:00raw37,600원37,600원37,500원37,550원15,997
cmsgw21pj00a10zcg4ztr7rswstock-5m003550:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21pe00a00zcgj31pvd9x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:10:00raw103,600원103,900원103,000원103,600원1,224
cmsgw8hbj00ap0zcg2c8e55mvstock-5m068270:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hbd00ao0zcghnyjb1p51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:15:00raw192,900원193,000원192,300원192,400원4,791
cmsgw8hby00ar0zcgz4y20eanstock-5m005490:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hbt00aq0zcginafrozc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:15:00raw314,000원315,000원313,500원314,500원3,045
cmsgw8he100b30zcgcvzp3mxfstock-5m096770:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hdv00b20zcguumvty7y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:15:00raw107,100원107,300원106,900원107,100원6,047
cmsgw8hg000bf0zcgsj7jdyq1stock-5m030200:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hfv00be0zcg8a3anr3o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:15:00raw52,600원52,700원52,600원52,700원1,310
cmsgw8hgd00bh0zcg3pr7ehn6stock-5m017670:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hg700bg0zcg3k5r7rfp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:15:00raw91,300원91,400원91,100원91,200원13,205
cmsgw8hed00b50zcgljycfr8vstock-5m028260:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8he700b40zcgfumm32tu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:15:00raw329,000원331,500원329,000원331,500원4,857
cmsgw8hah00aj0zcgxkwqo650stock-5m035720:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hab00ai0zcg1tlthfiy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:15:00raw37,550원37,650원37,550원37,600원15,188
cmsgw8hez00b90zcg3312lk0cstock-5m034730:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hev00b80zcg6jydd2lu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:15:00raw507,000원508,000원506,000원506,000원1,047
cmsgw8hfb00bb0zcgfhrn9fsqstock-5m003550:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hf500ba0zcghm90rvpw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:15:00raw103,700원103,700원103,400원103,500원1,221
cmsgwex2100c70zcgo82q6tpostock-5m207940:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex1v00c60zcgzdaakgec1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:15:00raw1,496,000원1,496,000원1,493,000원1,494,000원337
cmsgw8hfo00bd0zcgf2zldrq7stock-5m015760:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hfi00bc0zcg1soxcre51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:15:00raw35,700원35,750원35,650원35,700원4,749
cmsgw8h8z00ab0zcgmj09qzbmstock-5m000660:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8h8u00aa0zcgayf3w1qd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:15:00raw1,525,000원1,526,000원1,521,000원1,522,000원25,611
cmsgw8h9g00ad0zcgpwh5762sstock-5m005380:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8h9a00ac0zcgybbvaym71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:15:00raw394,500원396,000원393,500원395,500원2,983
cmsgw8h8n00a90zcgb7wgsiy0stock-5m005930:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8h8a00a80zcgodf0fakm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:15:00raw231,250원232,000원231,000원231,250원131,354
cmsgw8hcb00at0zcgwd43foc2stock-5m000270:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hc500as0zcgys4dxptl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:15:00raw131,400원131,800원131,200원131,500원7,285
cmsgw8hcn00av0zcgzxz6rx93stock-5m105560:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hch00au0zcgipnimaxw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:15:00raw170,600원170,800원170,500원170,500원3,617
cmsgw8hdd00az0zcgqvkkbl9hstock-5m373220:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hd700ay0zcg4o4xqqzv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:15:00raw336,500원337,000원336,000원336,000원1,062
cmsgw8hd000ax0zcgmvqx91lsstock-5m055550:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hcu00aw0zcgwmgz8n6z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:15:00raw106,100원106,400원106,000원106,000원6,499
cmsgw8hdp00b10zcg1tucpuuwstock-5m012330:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hdj00b00zcgh3y4ut5b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:15:00raw496,500원498,000원496,500원497,000원1,578
cmsgw8ha500ah0zcg7u5849gostock-5m035420:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8h9z00ag0zcgzjql7zvq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:15:00raw224,000원225,000원224,000원224,500원3,361
55,598건 중 1,351–1,400← 이전28 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬