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
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
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
cmsgyqi8e00sz0zcgtp7uejktstock-5m012330:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi8900sy0zcgnnt0tz441
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:25:00raw503,000원503,000원500,000원501,000원1,114
cmsgyqia400t90zcgcuwzdnaastock-5m015760:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:182026-08-06 12:35:18cmsgyqi9y00t80zcg4lky4dog1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:25:00raw35,900원35,900원35,750원35,800원4,346
cmsgyqi8q00t10zcg13ha650kstock-5m096770:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi8l00t00zcg1khu95yq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:25:00raw107,800원108,000원107,500원107,700원3,488
cmsgyqi8200sx0zcg4mfrw8m8stock-5m207940:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi7u00sw0zcgogjio8bh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:25:00raw1,505,000원1,505,000원1,500,000원1,501,000원293
cmsgyqi9200t30zcgiodrk5t1stock-5m028260:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi8x00t20zcg4nnjpxfy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:25:00raw334,000원334,500원332,500원333,000원1,515
cmsgyqi7b00st0zcgqtl4cb9qstock-5m105560:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi7600ss0zcgjsp87koi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:25:00raw171,800원171,900원171,600원171,600원5,124
cmsgyqi7n00sv0zcgsdd16nn5stock-5m055550:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi7h00su0zcgkotoem3k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:25:00raw106,900원106,900원106,600원106,600원9,488
cmsgyqi9f00t50zcggl65xsyxstock-5m034730:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:18cmsgyqi9a00t40zcg0uhwguu91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:25:00raw508,000원509,000원506,000원508,000원1,024
cmsgyqi6a00sn0zcgrqzktulpstock-5m068270:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi6400sm0zcgwc3u37up1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:25:00raw193,000원193,100원192,700원193,100원4,636
cmsgyqi6m00sp0zcg51twengmstock-5m005490:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi6h00so0zcgobrrjgls1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:25:00raw315,500원315,500원314,000원314,000원3,371
cmsgyqi6z00sr0zcg627a6hgastock-5m000270:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi6u00sq0zcgc3oqjg6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:25:00raw133,200원133,200원132,900원133,000원5,260
cmsgyqiag00tb0zcg29npe49kstock-5m030200:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:182026-08-06 12:35:18cmsgyqiab00ta0zcg0ogbzedi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:25:00raw52,900원52,900원52,600원52,800원1,871
cmsgyqi9s00t70zcg6yzjzikastock-5m003550:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:182026-08-06 12:35:18cmsgyqi9m00t60zcgnoowr8d91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:25:00raw104,400원104,400원103,600원103,900원1,038
cmsgyqi4w00sf0zcgi2ae9w7zstock-5m035420:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi4r00se0zcgxt6tcvtg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 12:25:00raw225,000원225,500원224,000원225,000원4,551
cmsgyqi4800sb0zcgg4i0a185stock-5m005380:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi4200sa0zcg9n5jwlou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:25:00raw399,500원399,500원398,000원398,500원2,086
cmsgyqi5900sh0zcg1xdq3xuzstock-5m035720:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi5400sg0zcg3e1n55su1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:25:00raw38,000원38,000원37,800원37,850원16,963
cmsgyqi3d00s70zcghcdpq00qstock-5m005930:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi3800s60zcg2ah818cz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:25:00raw231,500원232,000원230,500원231,000원231,755
cmsgyqi3q00s90zcg9vbz6bbpstock-5m000660:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi3k00s80zcgmsfdhjbr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:25:00raw1,521,000원1,521,000원1,516,000원1,516,000원28,153
cmsgywxxp00u50zcgv1n6qo07stock-5m373220:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxxh00u40zcggqtkgxva1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:25:00raw339,500원339,500원337,500원338,000원621
cmsgyqi5l00sj0zcgcbx8w4z0stock-5m006400:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi5g00si0zcgi2fu3t391
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:25:00raw428,500원428,500원427,000원427,500원1,641
cmsgyqiat00td0zcg0orvorcjstock-5m017670:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:182026-08-06 12:35:18cmsgyqian00tc0zcgt4s4kqbm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:25:00raw92,300원92,400원91,700원91,700원11,740
cmsgyqi5x00sl0zcg3wyth6k9stock-5m051910:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi5s00sk0zcgyokn20dr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:25:00raw259,000원259,500원258,000원258,500원667
cmsgyqi4l00sd0zcglo1z966dstock-5m066570:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi4e00sc0zcgv2ukbix41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:25:00raw175,700원175,700원174,700원174,900원7,694
cmsgywy0j00ul0zcgv4m4wc5ustock-5m017670:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywy0d00uk0zcgzmm0kmrm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:30:00raw91,800원91,900원91,300원91,500원11,279
cmsgywxzh00uf0zcg774frhkvstock-5m003550:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxzc00ue0zcgt2y445ja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:30:00raw103,900원104,100원103,500원103,600원1,082
cmsgywxyd00u90zcgq4y6vocdstock-5m012330:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxy700u80zcgw15jstae1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:30:00raw501,000원501,000원499,000원500,000원1,639
cmsgywxyp00ub0zcggsm59px7stock-5m096770:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxyk00ua0zcgazhgl5f51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:30:00raw107,700원107,900원107,400원107,450원2,990
cmsgywxz400ud0zcg0syor6txstock-5m034730:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxyw00uc0zcgxgecf8gs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:30:00raw507,000원509,000원506,000원508,000원1,270
cmsgywxzu00uh0zcgh8nlyqrsstock-5m015760:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxzo00ug0zcg45j2p4391
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:30:00raw35,800원35,800원35,650원35,700원6,842
cmsgywxw900tx0zcg3ul05ie3stock-5m005490:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxw300tw0zcg9ycvie1n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:30:00raw314,000원314,500원313,000원313,000원3,345
cmsgywxvk00tt0zcgxk3gqiq5stock-5m051910:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxve00ts0zcgihimznh31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:30:00raw258,500원258,500원256,500원257,000원1,093
cmsgywxwm00tz0zcgijwu77fastock-5m105560:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxwg00ty0zcgivwcl8k01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:30:00raw171,700원171,700원171,000원171,300원5,753
cmsgywxv700tr0zcg98i8ab6istock-5m006400:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxv200tq0zcgl41ldgnz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:30:00raw427,000원428,000원426,000원426,000원1,669
cmsgywxwy00u10zcgbe0iop90stock-5m055550:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxwt00u00zcgrjqtc4gy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:30:00raw106,600원106,700원106,400원106,500원12,504
cmsgywy0600uj0zcgx0ee7tajstock-5m030200:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywy0000ui0zcggdlpyp321
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:30:00raw52,800원52,800원52,600원52,700원1,143
cmsgywxxb00u30zcgtprsx48dstock-5m207940:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxx500u20zcg727f7fgn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:30:00raw1,501,000원1,501,000원1,499,000원1,499,500원301
cmsgz3cwo00v70zcgat1g1lkhstock-5m000270:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cwf00v60zcgndvghqbr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:30:00raw133,100원133,200원132,600원132,800원7,476
cmsgywxtq00tj0zcg93voqqy8stock-5m005380:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxtl00ti0zcgdhc7i7jy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:30:00raw398,500원399,000원397,000원398,000원2,982
cmsgywxuj00tn0zcgwwf4qqf6stock-5m035420:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxuc00tm0zcg066v26cz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 12:30:00raw225,000원225,000원224,000원224,500원4,813
cmsgz9t4z00wt0zcg91okjv85stock-5m028260:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t4g00ws0zcgqoppc3ly1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:30:00raw333,000원333,500원332,000원333,000원2,481
cmsgywxu300tl0zcg260zli06stock-5m066570:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxtx00tk0zcgzrq8mxn01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:30:00raw174,800원174,900원173,900원174,000원12,081
cmsgywxte00th0zcgm4ast53zstock-5m000660:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxt900tg0zcgl1f1zw9p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:30:00raw1,516,000원1,519,000원1,513,000원1,514,000원43,886
cmsgywxuv00tp0zcg2l4474obstock-5m035720:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxuq00to0zcgbwv1u6781
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:30:00raw37,850원37,900원37,750원37,850원17,806
cmsgywxt100tf0zcg4tpabab9stock-5m005930:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxsn00te0zcgiltm1izr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:30:00raw231,000원231,500원230,500원231,000원163,862
cmsgywxy000u70zcgapt9l3gestock-5m373220:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxxw00u60zcgwzhxmdv61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:30:00raw338,000원338,000원336,500원337,000원1,240
cmsgywxvw00tv0zcgb1wy17w2stock-5m068270:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxvr00tu0zcg9fs56sus1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:30:00raw193,100원193,100원192,500원192,800원4,041
cmsgz3cqf00un0zcg3w1u4xx1stock-5m005930:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cqb00um0zcgitx2vytd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:35:00raw231,000원232,000원230,750원232,000원141,244
cmsgz3cqt00up0zcgmkm7cx8mstock-5m000660:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cqm00uo0zcg71x8r4ld1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:35:00raw1,515,000원1,522,000원1,514,000원1,520,000원31,079
55,598건 중 1,701–1,750← 이전35 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬