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
cmsgxucbh00lt0zcgj0pze3k0stock-5m000660:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucb600ls0zcg1az3hvbx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:00:00raw1,528,000원1,533,000원1,524,000원1,531,000원31,756
cmsgxucev00md0zcg1xxzk75estock-5m055550:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxuceq00mc0zcgndkry6581
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:00:00raw106,900원107,000원106,800원106,900원9,774
cmsgxuce700m90zcgcdycobvhstock-5m000270:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxuce100m80zcg24fzti4q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:00:00raw133,200원133,300원132,700원133,300원4,060
cmsgxucbt00lv0zcg93xu346lstock-5m005380:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucbo00lu0zcgf5ifon8d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:00:00raw399,500원401,000원398,500원400,500원4,019
cmsgxucc600lx0zcgnk37x97kstock-5m066570:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucc100lw0zcg7buf7gk81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:00:00raw176,400원176,700원176,200원176,500원5,453
cmsgxucdi00m50zcgkrnl2uwxstock-5m068270:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucdd00m40zcgxiuv83uu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:00:00raw193,200원193,300원193,000원193,200원4,893
cmsgy77wr00ol0zcgmddzoyp7stock-5m006400:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77wn00ok0zcga19j793s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:00:00raw430,000원432,500원429,000원432,000원4,237
cmsgxucdv00m70zcgk38hugwbstock-5m005490:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucdp00m60zcgzvb14yn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:00:00raw316,500원318,000원316,000원317,500원5,167
cmsgxucfl00mh0zcgxf0hchhvstock-5m373220:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucff00mg0zcgdssypl4b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:00:00raw340,000원341,000원339,500원340,500원1,716
cmsgxucd500m30zcg7j0ec6eistock-5m051910:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucd100m20zcgrexzlh0r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:00:00raw259,500원260,500원259,000원260,000원1,068
cmsgy0s7v00o50zcgb0gofzmystock-5m030200:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s7p00o40zcgqy662ann1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:05:00raw52,900원52,900원52,600원52,700원2,311
cmsgy0s7i00o30zcgruz8sohestock-5m015760:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s7c00o20zcglds3xke01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:05:00raw35,925원35,950원35,800원35,900원9,258
cmsgy0s8700o70zcg6usdbp3ostock-5m017670:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s8200o60zcgeoo8if7b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:05:00raw91,600원91,600원91,100원91,300원12,601
cmsgy77x100on0zcgsbzki9gwstock-5m006400:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77wx00om0zcgpju5kftq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:05:00raw432,000원432,000원428,500원429,500원2,600
cmsgy0s6t00nz0zcgzctz8rucstock-5m034730:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s6o00ny0zcgte5juq0j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:05:00raw507,500원508,500원505,000원507,000원1,242
cmsgy0s3200nd0zcg632e20enstock-5m068270:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s2x00nc0zcgmksxo6tm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:05:00raw193,200원193,200원192,550원192,700원6,532
cmsgy0s1o00n50zcgifi5ztibstock-5m066570:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s1j00n40zcg18sl86wv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:05:00raw176,500원176,600원175,500원175,900원5,938
cmsgy0s1c00n30zcgdkcmwpjastock-5m005380:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s1600n20zcgcg2lco5k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:05:00raw400,500원400,500원398,000원399,000원1,886
cmsgy0s0n00mz0zcg8c4kae61stock-5m005930:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s0a00my0zcgnds2gyg81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:05:00raw233,500원233,500원231,000원231,500원141,902
cmsgy0s6400nv0zcgt69rgjf6stock-5m096770:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s5z00nu0zcgaf5gywd21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:05:00raw108,200원108,300원107,650원107,800원3,390
cmsgy0s2100n70zcg2uscy0uystock-5m035420:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s1v00n60zcgiw4gk3qz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 12:05:00raw225,500원225,500원224,000원224,000원6,808
cmsgy0s6h00nx0zcgdyungyvqstock-5m028260:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s6b00nw0zcgf0uk56r61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:05:00raw335,000원335,500원333,000원334,500원2,309
cmsgy0s4g00nl0zcgextr3yv6stock-5m055550:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s4a00nk0zcgirltnbvm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:05:00raw106,900원106,900원106,700원106,700원7,236
cmsgy0s0z00n10zcgxiupi5eystock-5m000660:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s0u00n00zcghbxg8l901
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:05:00raw1,531,000원1,531,000원1,521,000원1,522,000원37,329
cmsgy0s2e00n90zcg4a0okr6wstock-5m035720:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s2800n80zcgyx0303mq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:05:00raw38,150원38,200원37,900원37,950원32,504
cmsgy0s2q00nb0zcg0b0as8h4stock-5m051910:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s2k00na0zcgl4cgmejz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:05:00raw260,000원260,500원258,500원259,000원1,171
cmsgy0s5500np0zcgo5txjghrstock-5m373220:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s4z00no0zcg99lf7i0x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:05:00raw341,000원341,000원338,750원340,000원1,397
cmsgy0s4t00nn0zcgnat9gbqestock-5m207940:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s4n00nm0zcgccrtavvu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:05:00raw1,498,000원1,498,000원1,494,000원1,495,000원381
cmsgy0s4300nj0zcgz3md44bhstock-5m105560:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s3x00ni0zcg7sf1va8a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:05:00raw171,800원172,000원171,400원171,700원6,587
cmsgy0s7500o10zcgq9n7vhunstock-5m003550:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s7000o00zcgtzdjog6r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:05:00raw104,700원104,700원104,100원104,400원1,481
cmsgy0s5r00nt0zcgsi4eprmmstock-5m012330:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s5n00ns0zcg2212uq6g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:05:00raw504,000원504,000원500,000원501,000원1,819
cmsgy0s3e00nf0zcgkegos5hrstock-5m005490:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s3a00ne0zcg2arx3pvy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:05:00raw317,000원317,500원315,500원316,000원1,998
cmsgy0s3q00nh0zcgomov5kbvstock-5m000270:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s3l00ng0zcgg8s47ezd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:05:00raw133,300원133,300원132,700원132,900원6,119
cmsgy77yg00ov0zcg5xu64micstock-5m000270:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77yb00ou0zcghbcov7641
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:10:00raw132,900원133,100원132,800원133,000원4,626
cmsgy77z500oz0zcg9fp104uhstock-5m055550:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77z000oy0zcgznyecm5t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:10:00raw106,700원106,900원106,700원106,800원4,133
cmsgy781c00pb0zcg3p1kbdvrstock-5m034730:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy781700pa0zcgoysl8jip1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:10:00raw507,000원509,000원506,000원507,000원1,598
cmsgy780l00p70zcg0pxvxcvtstock-5m096770:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy780f00p60zcg2w0e8x3x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:10:00raw107,800원108,000원107,600원107,600원2,877
cmsgy780y00p90zcg6kayyy1tstock-5m028260:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy780s00p80zcgfbz63snh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:10:00raw334,000원335,500원334,000원334,000원1,563
cmsgy77zu00p30zcgi8m4i4i0stock-5m373220:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77zp00p20zcgb67o88b31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:10:00raw339,000원340,000원339,000원339,500원512
cmsgy77vg00od0zcge0uoo1rystock-5m005380:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77va00oc0zcge26lj0lw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:10:00raw399,000원399,500원398,000원399,000원1,638
cmsgy77uq00o90zcgy7j63kdnstock-5m005930:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77uk00o80zcgepbhs7k31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:10:00raw231,500원232,500원231,500원232,500원48,031
cmsgy77v400ob0zcgak1rd5ntstock-5m000660:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77uy00oa0zcg9bntzjoy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:10:00raw1,523,000원1,530,000원1,522,000원1,522,000원29,068
cmsgy77vs00of0zcgmm93e328stock-5m066570:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77vn00oe0zcgulp95pad1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:10:00raw175,900원176,300원175,800원175,800원4,368
cmsgy782r00pj0zcgrkxh509ustock-5m017670:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy782l00pi0zcg3xcig0mb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:10:00raw91,300원91,700원91,250원91,700원12,407
cmsgy781q00pd0zcgf4cad0iwstock-5m003550:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy781j00pc0zcggmzixex61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:10:00raw104,400원104,400원104,100원104,300원656
cmsgy782300pf0zcgfjd90d0kstock-5m015760:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy781x00pe0zcgo8k8zcda1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:10:00raw35,900원35,900원35,800원35,850원1,026
cmsgy780700p50zcgieeofcc5stock-5m012330:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy780100p40zcg8xa1ppr31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:10:00raw501,000원503,000원501,000원502,000원1,505
cmsgy77zi00p10zcgwiydj2zvstock-5m207940:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77zc00p00zcgmpk4vrgr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:10:00raw1,494,000원1,496,000원1,494,000원1,496,000원130
cmsgy77xp00or0zcgo9dl09aastock-5m051910:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77xk00oq0zcgqmgs6bv21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:10:00raw259,000원259,500원259,000원259,500원290
cmsgy77w500oh0zcgzq1u25oxstock-5m035420:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77vz00og0zcgpwn4bfd91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 12:10:00raw224,500원225,000원224,000원225,000원4,507
55,598건 중 1,601–1,650← 이전33 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬