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
cmsgx4n2600gv0zcgold09z8mstock-5m035720:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n2000gu0zcghkbi1yzg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:40:00raw37,650원37,700원37,600원37,600원10,015
cmsgx4n1200gp0zcg1h7vwv9istock-5m005380:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n0x00go0zcg9fv5l6ew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:40:00raw397,000원398,000원397,000원398,000원1,835
cmsgx4n3i00h30zcgjjq5fcckstock-5m005490:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n3e00h20zcgch543g401
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:40:00raw315,500원316,500원315,500원316,000원1,597
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
cmsgx4n4l00h90zcgswnxhdoistock-5m055550:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n4g00h80zcgzo1qf9oe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:40:00raw106,800원106,900원106,500원106,600원7,181
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
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
cmsgx4n6n00hl0zcg0ndnw3onstock-5m034730:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n6i00hk0zcgo666kfud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:40:00raw507,000원509,000원507,000원508,000원1,446
cmsgx4n1i00gr0zcg92hf4agrstock-5m066570:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n1b00gq0zcg4sbeug2g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 11:40:00raw176,000원176,600원176,000원176,300원6,394
cmsgx4n5n00hf0zcgjtv7twnestock-5m012330:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n5i00he0zcgs25mryxs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:40:00raw499,000원499,500원498,000원499,500원1,426
cmsgx4n4y00hb0zcgbdx5v7azstock-5m207940:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n4t00ha0zcg30xqbib51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:40:00raw1,489,000원1,493,000원1,488,000원1,489,000원332
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
cmsgx4n7000hn0zcgw6e2bj3fstock-5m003550:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n6u00hm0zcgn0ic1op21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:40:00raw104,300원104,500원103,600원104,300원730
cmsgx4n4900h70zcgwoc6naa7stock-5m105560:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n4200h60zcgua2y5sff1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:40:00raw171,300원171,600원171,200원171,200원3,552
cmsgx4n6c00hj0zcggt6zb4scstock-5m028260:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n6600hi0zcgier1qzws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:40:00raw332,500원333,500원332,500원333,000원1,315
cmsgx4n1t00gt0zcgo6rnzjlnstock-5m035420:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n1p00gs0zcg3muvzzbo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:40:00raw224,500원225,000원224,500원224,500원2,017
cmsgxb25100iz0zcg27xn82wxstock-5m015760:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb24v00iy0zcgsgjf5s831
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:40:00raw35,900원35,900원35,850원35,900원2,410
cmsgxb20l00i90zcg6cd6p8wbstock-5m051910:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb20b00i80zcg6ewibe281
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:40:00raw258,000원259,500원258,000원259,500원1,353
cmsgxb1zc00i30zcgkta89i80stock-5m035420:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1z700i20zcga9vl3lcw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:45:00raw225,000원225,500원223,500원224,500원9,693
cmsgxhi3b00k10zcg53mnryazstock-5m096770:20260806:11452026-08-06 11:45:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi3500k00zcgqf0pq9vk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:45:00raw107,800원107,900원107,500원107,800원4,644
cmsgxb25z00j50zcg6mh5vks0stock-5m017670:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb25t00j40zcg4wg7ams61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:45:00raw91,650원91,800원89,900원91,800원25,346
cmsgxb25b00j10zcg4vildc20stock-5m015760:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb25600j00zcgsak605bi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:45:00raw35,900원35,900원35,800원35,900원1,646
cmsgxb23o00ir0zcgv4zvlvvzstock-5m012330:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb23i00iq0zcga6q9cd8h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:45:00raw499,500원501,000원498,000원501,000원2,934
cmsgxb24000it0zcgwxjzur7fstock-5m028260:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb23v00is0zcga6tg5blz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:45:00raw333,000원333,500원331,000원333,000원3,099
cmsgxb23b00ip0zcgbr3p79aqstock-5m373220:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb23500io0zcgh0v0qliz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:45:00raw338,500원339,000원337,500원339,000원1,549
cmsgxb24c00iv0zcg51kgvkd5stock-5m034730:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb24700iu0zcgo7v9xh5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:45:00raw508,000원508,000원505,000원506,000원2,260
cmsgxb24p00ix0zcg7iqso3opstock-5m003550:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb24k00iw0zcg3p7h4xir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:45:00raw104,300원104,300원103,500원104,300원1,109
cmsgxb22a00ij0zcgtqawmfjrstock-5m105560:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb22400ii0zcgr2giyrs71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:45:00raw171,300원171,400원171,000원171,300원3,504
cmsgxb22m00il0zcg2ko2twonstock-5m055550:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb22h00ik0zcgazqgv5ev1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:45:00raw106,700원106,800원106,600원106,800원5,335
cmsgxb22y00in0zcgov631oiostock-5m207940:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb22t00im0zcgzmg1a09v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:45:00raw1,489,000원1,490,000원1,488,000원1,490,000원217
cmsgxb1z000i10zcgrvl2o9u6stock-5m066570:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1yw00i00zcgptavp4a11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 11:45:00raw176,350원176,400원175,400원176,100원6,142
cmsgxb1zp00i50zcglifhcwikstock-5m035720:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1zi00i40zcg5gnvcdru1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:45:00raw37,600원37,700원37,550원37,650원16,515
cmsgxb25n00j30zcg1e6h34lgstock-5m030200:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb25h00j20zcgv3kkkje51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:45:00raw52,700원52,800원52,700원52,800원1,396
cmsgxb21x00ih0zcggtrpviq0stock-5m000270:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb21s00ig0zcgpddc26q61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:45:00raw132,800원132,900원132,400원132,700원4,041
cmsgxb20v00ib0zcgbgjpmk09stock-5m051910:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb20r00ia0zcggu7exzej1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:45:00raw259,500원259,500원258,500원259,000원706
cmsgxb20400i70zcgrwatinaestock-5m006400:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1zz00i60zcgmq1yz8wg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:45:00raw429,000원430,000원427,500원430,000원2,365
cmsgxb1xy00hv0zcgqzgqpdhjstock-5m005930:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1xt00hu0zcgccu2cmwz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:45:00raw234,000원234,000원232,000원232,500원149,880
cmsgxb21800id0zcgrumar13zstock-5m068270:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb21300ic0zcgewkpcpfw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:45:00raw192,800원192,900원192,600원192,800원6,743
cmsgxb1yo00hz0zcgy5rkgb81stock-5m005380:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1yj00hy0zcgotq282po1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:45:00raw398,000원398,500원397,000원398,000원5,105
cmsgxb21l00if0zcg6yc7cvy8stock-5m005490:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb21f00ie0zcgsyttygtz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:45:00raw316,500원317,000원315,500원317,000원2,420
cmsgxb1ya00hx0zcg401sls3ystock-5m000660:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1y500hw0zcgbu6u3r8y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:45:00raw1,541,000원1,541,000원1,531,000원1,535,000원34,203
cmsgxnxi700l30zcg6hlnu6x9stock-5m105560:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxi000l20zcgiuk1pvir1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:50:00raw171,500원171,900원171,400원171,700원7,396
cmsgxhhxr00j70zcgp72xkpezstock-5m005930:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhhxm00j60zcg66bp5f561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:50:00raw233,000원233,000원231,500원232,500원136,026
cmsgxhhy800j90zcglnynerrystock-5m000660:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhhxy00j80zcgkl4uvpjk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:50:00raw1,535,000원1,536,000원1,527,000원1,531,000원24,777
cmsgxhi4y00kb0zcglj2zsmzbstock-5m015760:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi4s00ka0zcg3268kmot1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:50:00raw35,900원35,950원35,850원35,900원4,362
cmsgxhi3k00k30zcgi4iqgcdvstock-5m096770:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi3h00k20zcga8yfpvil1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:50:00raw107,800원108,000원107,500원107,800원3,379
cmsgxhi3w00k50zcgp9hvl6brstock-5m028260:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi3r00k40zcglanhobjd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:50:00raw333,000원334,500원332,500원334,500원3,849
cmsgxhi4900k70zcgcwd929m4stock-5m034730:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi4300k60zcg3ovty0781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:50:00raw506,000원507,000원505,000원506,000원1,087
cmsgxhi2m00jx0zcgx0zogfl8stock-5m373220:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi2h00jw0zcges4aicer1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:50:00raw339,500원340,500원338,500원340,500원4,125
cmsgxhi2z00jz0zcgndb8tjbostock-5m012330:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi2t00jy0zcg7vuzzrd81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:50:00raw501,000원502,000원499,500원501,000원3,321
55,598건 중 1,501–1,550← 이전31 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬