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
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
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
cmsgwex1c00c30zcg1yug0pnrstock-5m000270:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex1700c20zcgg5dbeu1h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:20:00raw131,500원132,300원131,400원131,800원8,404
cmsgwex0b00bx0zcgm01ds4mnstock-5m051910:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex0500bw0zcgdnb1twz31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:20:00raw257,000원259,000원257,000원257,500원973
cmsgwex0o00bz0zcgl6pbur9zstock-5m068270:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex0i00by0zcgcdkmbrs81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:20:00raw192,400원192,500원192,300원192,400원2,935
cmsgwewz700br0zcgbfos1srustock-5m035420:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:172026-08-06 11:30:17cmsgwewz200bq0zcg8rirxxzp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:20:00raw224,750원225,500원224,500원225,000원5,141
cmsgwewyi00bn0zcgod5opdikstock-5m005380:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:172026-08-06 11:30:17cmsgwewyd00bm0zcgjmebo6511
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:20:00raw395,000원397,000원394,500원395,500원3,575
cmsgwewyv00bp0zcgm57ta19ystock-5m066570:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:172026-08-06 11:30:17cmsgwewyp00bo0zcgak6psgxe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 11:20:00raw174,900원175,600원174,800원175,500원9,093
cmsgwewzj00bt0zcginknftg5stock-5m035720:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:172026-08-06 11:30:17cmsgwewze00bs0zcglda90c3u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:20:00raw37,550원37,650원37,550원37,600원13,798
cmsgwewzy00bv0zcgpbz1drb3stock-5m006400:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:172026-08-06 11:30:17cmsgwewzr00bu0zcgpvfzv8vs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:20:00raw425,500원429,000원425,000원427,500원4,339
cmsgwex1000c10zcgio2dg2ezstock-5m005490:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex0v00c00zcgsvppfpat1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:20:00raw314,000원315,000원313,500원314,000원2,185
cmsgwex1p00c50zcgfaf83gitstock-5m055550:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex1j00c40zcge15uq95q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:20:00raw106,000원106,300원105,800원106,300원6,085
cmsgwex5300cp0zcgfq3tegfustock-5m017670:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex4x00co0zcg58mefvxt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:20:00raw91,300원91,400원91,000원91,300원11,123
cmsgwex4q00cn0zcgguu56pfostock-5m030200:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex4l00cm0zcgqwmu7k8j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:20:00raw52,700원52,700원52,600원52,700원1,180
cmsgwex4200cj0zcg649vi5ftstock-5m003550:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex3w00ci0zcgzi743pyu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:20:00raw103,500원104,000원103,100원103,900원1,602
cmsgwex4e00cl0zcgp7e5hahcstock-5m015760:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex4900ck0zcg93b7nonj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:20:00raw35,700원35,800원35,650원35,750원13,472
cmsgwlcr800dd0zcgbbjir1m0stock-5m105560:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcr200dc0zcg2txpid751
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:20:00raw170,500원171,300원170,400원171,100원5,866
cmsgwex2o00cb0zcgk3oa9wo6stock-5m373220:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex2i00ca0zcgw11qpari1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:20:00raw336,500원337,500원335,500원337,000원1,671
cmsgwex3000cd0zcguwf24c3kstock-5m012330:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex2v00cc0zcg81l6c7fl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:20:00raw497,500원499,000원497,000원498,000원1,064
cmsgwex3c00cf0zcgzpfjz9g2stock-5m096770:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex3700ce0zcgic527roz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:20:00raw107,100원107,300원106,900원107,100원7,607
cmsgwex3q00ch0zcgozv6lo2estock-5m034730:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex3k00cg0zcgye02t92q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:20:00raw506,000원509,000원506,000원507,000원1,614
cmsgwewxt00bj0zcgswcqq4x4stock-5m005930:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:172026-08-06 11:30:17cmsgwewxp00bi0zcgukowsf561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:20:00raw231,500원233,000원231,000원232,500원187,311
cmsgwewy600bl0zcg3xs6mtpqstock-5m000660:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:172026-08-06 11:30:17cmsgwewy000bk0zcgxiao362x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:20:00raw1,522,000원1,536,000원1,521,000원1,534,000원54,940
cmsgwlcto00dr0zcgcuz6nae6stock-5m028260:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcti00dq0zcg0tozt88z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:20:00raw331,500원333,500원331,000원332,500원3,659
cmsgwex2b00c90zcg5inabwu9stock-5m207940:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex2700c80zcgl6gf0uwt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:20:00raw1,494,000원1,497,000원1,493,000원1,496,000원522
cmsgwlcpg00d30zcg78uvxtlustock-5m006400:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcpa00d20zcgqvouy0zy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:25:00raw427,500원427,500원426,000원426,500원1,904
cmsgwlcpt00d50zcg9a1n4a7istock-5m051910:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcpn00d40zcg33yv0m3n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:25:00raw257,500원258,000원257,000원257,000원557
cmsgwlcp400d10zcg6775ku05stock-5m035720:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcoy00d00zcgi3t60i3t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:25:00raw37,600원37,650원37,550원37,575원7,400
cmsgwlcq500d70zcgq5qv8nl9stock-5m068270:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcq000d60zcgld26yskw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:25:00raw192,400원192,600원192,200원192,400원6,376
cmsgwlcqi00d90zcgiviw5fwtstock-5m005490:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcqc00d80zcg80e349w71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:25:00raw314,000원315,000원313,500원315,000원1,728
cmsgwlcos00cz0zcglz4n3ksxstock-5m035420:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcon00cy0zcgx02gu92h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:25:00raw225,500원225,500원224,500원224,500원5,864
cmsgwlcqx00db0zcg0upzmrg0stock-5m000270:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcqr00da0zcgmjt4hxul1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:25:00raw131,900원132,100원131,600원131,900원8,700
cmsgwlcng00cr0zcghn2bcx3astock-5m005930:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcn300cq0zcgswsbd93s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:25:00raw232,500원232,500원231,500원232,000원133,239
cmsgwlcnt00ct0zcgbt2x9o75stock-5m000660:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcnn00cs0zcg9sn0gq5g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:25:00raw1,534,000원1,535,000원1,527,000원1,528,000원29,105
cmsgwlco500cv0zcgrch17ykdstock-5m005380:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcnz00cu0zcg8t0egn9l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:25:00raw395,500원396,000원393,500원394,500원3,477
cmsgwlcoh00cx0zcgmlbv195xstock-5m066570:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcoc00cw0zcgo5xloez01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 11:25:00raw175,300원175,500원174,800원175,500원8,477
cmsgwlcvp00e30zcgrurqxw50stock-5m017670:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcvj00e20zcgkke19exo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:25:00raw91,350원91,400원90,900원91,100원10,514
cmsgwlcua00dv0zcgybtqarilstock-5m034730:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcu500du0zcgp30jt9301
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:25:00raw508,000원508,000원506,000원507,000원1,063
cmsgwlcun00dx0zcgco42eh1kstock-5m003550:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcuh00dw0zcg9faxrszw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:25:00raw103,800원103,800원103,600원103,800원582
cmsgwlcty00dt0zcga9o4ut9jstock-5m028260:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlctt00ds0zcg7ig678v41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:25:00raw332,000원332,500원331,000원331,500원1,786
cmsgwlcv000dz0zcg9cdcad9pstock-5m015760:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcut00dy0zcg0x0b3bvd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:25:00raw35,750원35,775원35,700원35,750원2,702
cmsgwlcvb00e10zcgqgxjndjastock-5m030200:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcv600e00zcgmncbclbe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:25:00raw52,600원52,700원52,500원52,600원1,483
cmsgwlcrv00dh0zcgnyzornx5stock-5m055550:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcrp00dg0zcgmvtfk9co1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:25:00raw106,300원106,700원106,200원106,700원7,904
cmsgwlcs900dj0zcgn5o6urp1stock-5m207940:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcs400di0zcguor9upxg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:25:00raw1,496,000원1,497,000원1,491,000원1,491,000원315
cmsgwlcri00df0zcgh0i36socstock-5m105560:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcre00de0zcg3ye506ns1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:25:00raw171,100원171,400원170,800원171,100원6,028
cmsgwlcsm00dl0zcgnyj593etstock-5m373220:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcsg00dk0zcg7mrcw6nx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:25:00raw337,000원337,500원336,000원336,500원645
cmsgwlcsy00dn0zcgiczb6y7estock-5m012330:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcst00dm0zcglbzp82281
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:25:00raw498,000원498,500원496,500원497,000원1,927
cmsgwlctb00dp0zcgvmyvqxzlstock-5m096770:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlct500do0zcgoaz3ejul1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:25:00raw107,100원107,200원106,800원107,100원5,943
cmsgwrrof00el0zcgfwh5kzi1stock-5m068270:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrro900ek0zcg93j76jmz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:30:00raw192,400원192,600원192,300원192,400원4,230
55,598건 중 1,401–1,450← 이전29 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬