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
cmsgwrrsx00fb0zcgzg1jgd4rstock-5m030200:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrsr00fa0zcgbxec2osm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:30:00raw52,700원52,700원52,500원52,700원1,942
cmsgwrrta00fd0zcgdgs74goestock-5m017670:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrt400fc0zcgvstqdlcs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:30:00raw91,100원91,500원91,000원91,500원8,466
cmsgwrrll00e50zcgraqa48ubstock-5m005930:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrlf00e40zcg48hukr9r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:30:00raw232,000원233,500원231,000원233,250원183,683
cmsgwrrs800f70zcg5sz5gtezstock-5m003550:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrs200f60zcgfaawj4zg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:30:00raw103,800원104,400원103,700원104,300원2,042
cmsgwrrm000e70zcgo4dixiz9stock-5m000660:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrlt00e60zcgscr4gekb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:30:00raw1,528,000원1,543,000원1,525,000원1,538,000원51,545
cmsgwrrmc00e90zcg3b0a5bhostock-5m005380:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrm600e80zcg6q215spk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:30:00raw395,000원397,500원394,000원397,500원2,867
cmsgwrrrv00f50zcghnnoric1stock-5m034730:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrrq00f40zcgj9c48vzs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:30:00raw506,000원508,000원505,000원508,000원2,036
cmsgwrrmp00eb0zcg9rprzdgsstock-5m066570:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrmj00ea0zcgju1iuveq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 11:30:00raw175,400원176,200원175,100원176,100원8,665
cmsgwrrn200ed0zcg956b97ymstock-5m035420:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrmw00ec0zcgqf37x6f11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:30:00raw225,000원225,000원224,000원225,000원4,816
cmsgwrrne00ef0zcgt4l1lybostock-5m035720:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrn800ee0zcgwwrfh1fs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:30:00raw37,600원37,650원37,550원37,600원17,343
cmsgwrrqu00ez0zcgefxi9afbstock-5m012330:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrqo00ey0zcgd3n6kcnk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:30:00raw497,000원500,000원496,000원499,500원1,697
cmsgwrrq500ev0zcgtkselsy0stock-5m207940:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrpz00eu0zcgxmjab7os1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:30:00raw1,492,000원1,493,000원1,486,000원1,487,000원533
cmsgwrrp400ep0zcgxqyrv73sstock-5m000270:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrroy00eo0zcg7m30yo3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:30:00raw131,900원132,600원131,700원132,300원7,436
cmsgwrrr600f10zcgvh3ftkihstock-5m096770:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrr100f00zcgnqh7gv1h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:30:00raw107,100원107,600원107,000원107,300원5,777
cmsgwrrph00er0zcghw2i3mslstock-5m105560:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrpb00eq0zcgjt4u9mz71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:30:00raw171,200원171,700원171,000원171,300원8,630
cmsgwrrrj00f30zcgqvq3h3xmstock-5m028260:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrrd00f20zcgtx3i1vqu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:30:00raw331,500원334,500원331,000원334,000원3,674
cmsgwrrqh00ex0zcgr68l9kvfstock-5m373220:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrqc00ew0zcgrz9s3v2h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:30:00raw337,000원338,000원336,500원337,500원877
cmsgwrro300ej0zcgrhtxndh1stock-5m051910:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrnx00ei0zcg12m2px6h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:30:00raw257,500원258,500원257,000원258,000원974
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
cmsgwrrnq00eh0zcgl0bp88sestock-5m006400:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrnl00eg0zcg8imhqiqn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:30:00raw426,500원429,000원426,000원429,000원2,249
cmsgwrros00en0zcg6d0sqx1xstock-5m005490:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrom00em0zcg8y3o2f2j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:30:00raw314,500원316,000원314,000원315,500원2,283
cmsgwrrps00et0zcgebe9hz10stock-5m055550:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrpn00es0zcgnss3xbv51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:30:00raw106,650원107,000원106,500원106,900원11,688
cmsgwy7bj00fj0zcgnjkh0cetstock-5m005380:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7bd00fi0zcg4f965tup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:35:00raw397,250원397,500원396,500원397,000원3,256
cmsgwy7ak00ff0zcg6dcqadicstock-5m005930:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7ae00fe0zcgtm4yhpwv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:35:00raw233,250원233,500원232,500원233,000원147,267
cmsgwy7bv00fl0zcgb2t88n8ystock-5m066570:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7bq00fk0zcg9fw1w3xo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 11:35:00raw176,100원176,300원175,700원175,900원6,129
cmsgwy7az00fh0zcgcfb7o9zcstock-5m000660:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7au00fg0zcgczn78bzw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:35:00raw1,539,000원1,546,000원1,533,000원1,538,000원50,343
cmsgwy7c900fn0zcgmhb4f76zstock-5m035420:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7c200fm0zcg91wx2e4i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:35:00raw224,500원225,000원224,500원224,500원3,792
cmsgwy7cn00fp0zcg7yx9p9bystock-5m035720:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7ci00fo0zcgmhcawvyt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:35:00raw37,600원37,650원37,500원37,600원15,187
cmsgx4n7p00hr0zcgpxcv8os3stock-5m017670:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n7j00hq0zcgwspyea3o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:35:00raw91,500원91,900원91,400원91,600원18,688
cmsgx4n3800h10zcglssutp94stock-5m005490:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n3200h00zcgvzuc9xui1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:35:00raw315,500원316,500원315,000원315,500원1,966
cmsgwy7g400g90zcgeyci0lmastock-5m096770:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:18cmsgwy7fy00g80zcgc8uyigf11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:35:00raw107,300원107,800원107,300원107,600원5,301
cmsgwy7gh00gb0zcgy0ku8q3pstock-5m028260:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:182026-08-06 11:45:18cmsgwy7gb00ga0zcgk9jbrqnl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:35:00raw333,500원334,000원332,500원332,500원2,409
cmsgwy7fs00g70zcgllzg6gmtstock-5m012330:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7fm00g60zcgajm0nhpj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:35:00raw499,500원500,000원498,000원498,500원1,110
cmsgwy7gs00gd0zcgbpeuszlrstock-5m034730:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:182026-08-06 11:45:18cmsgwy7gn00gc0zcg46eoxu8b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:35:00raw507,000원510,000원506,000원507,000원1,978
cmsgwy7eq00g10zcgqq4pvb0vstock-5m055550:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7ek00g00zcgcuhx43ec1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:35:00raw106,800원106,900원106,600원106,800원6,841
cmsgwy7f200g30zcgmx70yp9wstock-5m207940:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7ex00g20zcgsmxj6kyd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:35:00raw1,487,000원1,489,000원1,487,000원1,488,000원229
cmsgwy7ff00g50zcgk2kkggs4stock-5m373220:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7f900g40zcg3qi9fsu81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:35:00raw337,000원338,000원337,000원338,000원842
cmsgwy7h600gf0zcgiau68ajystock-5m003550:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:182026-08-06 11:45:18cmsgwy7h000ge0zcg2ven8qwg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:35:00raw104,300원104,500원104,100원104,300원889
cmsgwy7do00fv0zcg9rgrea9gstock-5m068270:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7dj00fu0zcgfczc57r51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:35:00raw192,400원192,500원192,100원192,500원4,907
cmsgwy7e100fx0zcgkpprrrfistock-5m000270:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7dv00fw0zcgdsdevb9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:35:00raw132,300원132,800원132,300원132,600원4,600
cmsgwy7dc00ft0zcgof2o4fi4stock-5m051910:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7d600fs0zcg9eyn9ig31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:35:00raw258,000원259,000원258,000원258,000원1,007
cmsgwy7ed00fz0zcgofrtesi4stock-5m105560:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7e700fy0zcggddzc4du1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:35:00raw171,400원171,700원171,200원171,400원5,625
cmsgwy7hi00gh0zcgvguzaqbmstock-5m015760:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:182026-08-06 11:45:18cmsgwy7hd00gg0zcgg3sjibyc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:35:00raw35,850원35,950원35,800원35,850원5,884
cmsgwy7cz00fr0zcgzc24nil7stock-5m006400:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7cu00fq0zcgg7ed9iap1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:35:00raw429,000원430,500원427,500원430,000원3,114
cmsgwy7hu00gj0zcgr9pk6yg3stock-5m030200:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:182026-08-06 11:45:18cmsgwy7hp00gi0zcgah4xwh9r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:35:00raw52,800원52,800원52,700원52,700원1,446
cmsgx4n2j00gx0zcgf10udv8cstock-5m006400:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n2d00gw0zcglrjshgv01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:40:00raw430,000원430,500원429,000원429,500원1,664
cmsgx4n2v00gz0zcgovrme719stock-5m068270:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n2q00gy0zcggek74kkq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:40:00raw192,500원193,000원192,400원192,750원4,957
cmsgx4n0q00gn0zcgz8m4aszvstock-5m000660:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n0l00gm0zcg8uqy4t2f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:40:00raw1,538,000원1,542,000원1,538,000원1,540,500원28,087
cmsgx4n7c00hp0zcgfihdjgsqstock-5m030200:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n7700ho0zcgt3cc5qxk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:40:00raw52,800원52,800원52,700원52,800원1,143
cmsgx4n7z00ht0zcgaum5ex9istock-5m017670:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n7v00hs0zcg9dt09l881
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:40:00raw91,600원91,700원91,500원91,700원6,958
55,598건 중 1,451–1,500← 이전30 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬