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
cmsgy77wh00oj0zcgidyo0fu0stock-5m035720:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77wb00oi0zcgfd0j9gcu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:10:00raw37,900원38,000원37,900원37,950원5,628
cmsgy77xd00op0zcgjs74oshxstock-5m006400:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77x800oo0zcg32y4cf891
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:10:00raw429,000원431,000원429,000원429,500원1,591
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
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
cmsgy77y400ot0zcgbdn7screstock-5m005490:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77xy00os0zcgt3qpnlza1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:10:00raw316,000원316,500원316,000원316,000원558
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
cmsgydnm300pt0zcgvmrz0it7stock-5m035420:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnly00ps0zcgtlm5cis91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 12:15:00raw225,000원225,000원224,500원225,000원2,945
cmsgyk2ge00r30zcgfiuydzg8stock-5m035720:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2g900r20zcgm36qnhlk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:15:00raw37,950원38,050원37,900원37,900원11,252
cmsgydnpd00qb0zcg6vuorud0stock-5m207940:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnp700qa0zcgva9womgm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:15:00raw1,495,000원1,498,000원1,495,000원1,497,000원201
cmsgydnpp00qd0zcgnu38rcd5stock-5m373220:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnpj00qc0zcgdpqwmere1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:15:00raw339,750원340,000원338,500원339,000원687
cmsgydnq300qf0zcgv0kk7ltostock-5m012330:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnpx00qe0zcg2ak9qln81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:15:00raw502,000원504,000원501,000원502,000원2,281
cmsgydnqf00qh0zcg1shqdu4sstock-5m028260:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnqa00qg0zcgppdf0ibx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:15:00raw334,000원336,000원333,250원333,500원2,821
cmsgydns700qr0zcg4yrxep3tstock-5m017670:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydns200qq0zcg5jf6m09d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:15:00raw91,700원91,900원91,500원91,800원11,008
cmsgydnr600ql0zcgw4r22z9jstock-5m003550:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnr000qk0zcgmic9dhdm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:15:00raw104,300원104,500원103,900원104,100원1,048
cmsgydnrv00qp0zcgy6jiatukstock-5m030200:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnrq00qo0zcgtwesf0kf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:15:00raw52,800원52,900원52,600원52,800원1,238
cmsgydnqr00qj0zcg0olvcwbmstock-5m034730:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnqm00qi0zcgkakftmgd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:15:00raw509,000원509,000원506,000원506,000원1,037
cmsgydnkn00pl0zcgdigna4dustock-5m005930:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnkb00pk0zcgacplfv0e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:15:00raw232,000원233,000원231,500원232,000원103,156
cmsgydnp000q90zcgks5gxzztstock-5m055550:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnot00q80zcg22j00uhf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:15:00raw106,800원106,900원106,700원106,900원4,796
cmsgydnnk00q10zcguervhtu2stock-5m068270:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnnf00q00zcgzeno0zbf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:15:00raw192,800원192,900원192,650원192,900원2,520
cmsgydnnw00q30zcgku22r3lystock-5m005490:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnnr00q20zcgwka7ytd81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:15:00raw316,000원316,500원315,500원315,500원726
cmsgydnmx00px0zcgf645ergostock-5m051910:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnmr00pw0zcgm3y873ax1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:15:00raw259,000원260,000원258,500원258,500원2,015
cmsgydno900q50zcgppiznxs8stock-5m000270:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydno300q40zcgkpwuhnv01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:15:00raw133,000원133,200원132,900원133,100원5,922
cmsgydnl100pn0zcg9reprfucstock-5m000660:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnkx00pm0zcgcnptwnq01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:15:00raw1,522,000원1,526,000원1,519,000원1,520,000원39,377
cmsgydnlr00pr0zcga7yegrpostock-5m066570:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnll00pq0zcgv8epbhk01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:15:00raw175,800원176,200원175,400원175,600원5,226
cmsgydnmk00pv0zcgsw1k744sstock-5m006400:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnmf00pu0zcgyjb9kpfy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:15:00raw429,500원430,500원427,500원428,000원1,876
cmsgydnom00q70zcgxo050yonstock-5m105560:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnog00q60zcgem2w44kr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:15:00raw171,500원171,700원171,300원171,500원5,024
cmsgydnrk00qn0zcgkt3bqk7cstock-5m015760:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnre00qm0zcgxxti1pp31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:15:00raw35,850원35,900원35,800원35,850원9,941
cmsgydnle00pp0zcg6wtkqooostock-5m005380:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnl800po0zcgzfy9tvj41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:15:00raw399,000원400,000원398,000원398,500원2,567
cmsgyk2kj00rr0zcgiw8w31rpstock-5m096770:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2kc00rq0zcgruleexdg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:15:00raw107,700원108,000원107,500원107,900원3,097
cmsgyk2mk00s30zcga166gpcdstock-5m030200:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2mf00s20zcgso0zc7nr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:20:00raw52,800원52,900원52,600원52,900원2,498
cmsgyk2ks00rt0zcgwdcdxnutstock-5m096770:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2ko00rs0zcgxk638y1n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:20:00raw108,000원108,200원107,800원107,900원3,352
cmsgyk2i300rd0zcg96fbk3uystock-5m005490:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2hx00rc0zcgj4lig8wv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:20:00raw315,500원316,000원315,500원315,500원924
cmsgyk2m700s10zcgakoo0q8jstock-5m015760:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2m100s00zcgi7y38bkn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:20:00raw35,850원35,900원35,800원35,900원3,590
cmsgyk2he00r90zcgxjyzkurfstock-5m051910:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2h800r80zcgi02w4qf01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:20:00raw258,500원259,500원258,500원259,500원658
cmsgyk2hq00rb0zcgt213b6x5stock-5m068270:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2hl00ra0zcgis8vtgd41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:20:00raw192,900원193,200원192,800원193,000원4,072
cmsgyk2h100r70zcgo3657fokstock-5m006400:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2gw00r60zcg3ib32ac41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:20:00raw428,000원429,000원427,000원428,500원1,483
cmsgyk2lu00rz0zcgs7gdbtf2stock-5m003550:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2lo00ry0zcgfw9amny31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:20:00raw104,100원104,500원103,600원104,400원912
cmsgyk2if00rf0zcgwhusgl7mstock-5m000270:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2ia00re0zcge08npwcf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:20:00raw133,000원133,400원133,000원133,200원5,353
cmsgyk2ju00rn0zcg8v1widpnstock-5m373220:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2jo00rm0zcggc4yqscr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:20:00raw338,500원339,000원338,000원339,000원829
cmsgyk2is00rh0zcgu8s08sdrstock-5m105560:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2im00rg0zcg934m7o7s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:20:00raw171,300원171,800원171,300원171,800원5,101
cmsgyk2k600rp0zcg7y2k145sstock-5m012330:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2k000ro0zcgzftyb73v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:20:00raw501,000원504,000원501,000원503,000원1,518
cmsgyk2l500rv0zcg6peaze47stock-5m028260:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2l000ru0zcga3hagsiz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:20:00raw333,500원335,000원333,500원334,000원2,244
cmsgyk2jh00rl0zcg7flvb7owstock-5m207940:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2jc00rk0zcgjbqisgfp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:20:00raw1,498,000원1,505,000원1,497,000원1,505,000원765
cmsgyk2j400rj0zcgtovyw698stock-5m055550:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2iz00ri0zcg6zsqd2451
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:20:00raw106,900원107,000원106,750원106,800원6,578
cmsgyk2li00rx0zcgmkam6yz9stock-5m034730:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2lc00rw0zcgs2xq0t8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:20:00raw507,000원509,000원506,000원508,500원911
cmsgyk2mw00s50zcg7xgqh0i7stock-5m017670:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2mq00s40zcg5uiycstm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:20:00raw91,900원92,500원91,900원92,400원22,184
cmsgyk2fq00qz0zcgdlxwimwwstock-5m066570:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2fj00qy0zcgyzqbcbay1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:20:00raw175,600원176,000원175,500원175,700원4,716
cmsgyk2ei00qt0zcgnalvshrestock-5m005930:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2eb00qs0zcgph74mxgs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:20:00raw231,750원232,000원231,000원231,500원125,221
cmsgyk2fb00qx0zcgdizt27tbstock-5m005380:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2f400qw0zcgxslk95b91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:20:00raw398,500원400,000원398,000원399,000원2,148
cmsgyk2ev00qv0zcgk450ms0tstock-5m000660:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2eq00qu0zcgc1rxvgxq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:20:00raw1,520,000원1,523,000원1,518,000원1,521,000원25,562
55,598건 중 1,651–1,700← 이전34 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬