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
cmsgzg9rs00xt0zcgdaol4glgstock-5m207940:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9rn00xs0zcgpge6jbw41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:45:00raw1,503,000원1,503,000원1,502,000원1,503,000원267
cmsgzg9pz00xh0zcglrzokzjustock-5m006400:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:19cmsgzg9pt00xg0zcglyg5rrb11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:45:00raw428,000원428,500원427,000원428,000원1,237
cmsgzg9qa00xj0zcgdpcslkeastock-5m051910:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:20cmsgzg9q600xi0zcgkarugg9x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:45:00raw258,000원258,000원257,000원257,500원299
cmsgzg9qk00xl0zcgzqieib9rstock-5m068270:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9qg00xk0zcgzoirijti1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:45:00raw193,200원193,900원193,100원193,700원34,571
cmsgzg9s400xv0zcg91xz99x3stock-5m373220:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9rz00xu0zcga4uwj3gw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:45:00raw338,000원338,500원337,500원337,500원677
cmsgzg9p900xd0zcgtuuelexrstock-5m035420:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:19cmsgzg9p500xc0zcg01cpa68c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 12:45:00raw225,250원225,500원224,500원224,500원3,257
cmsgzg9pm00xf0zcgztmp6wibstock-5m035720:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:19cmsgzg9pf00xe0zcg0zvzlfy41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:45:00raw37,950원37,950원37,850원37,850원7,777
cmsgzg9uy00yb0zcgs3cpl5wistock-5m030200:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9us00ya0zcgwqx6vc2a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:45:00raw52,800원52,800원52,700원52,800원1,135
cmsgzg9sh00xx0zcgcavc0681stock-5m012330:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9sc00xw0zcg7dcy6zwz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:45:00raw504,000원504,000원502,000원503,000원1,067
cmsgzg9nu00x50zcgnch0zjztstock-5m005930:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:19cmsgzg9nn00x40zcgi3lhdjn11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:45:00raw231,500원232,500원231,250원232,000원93,835
cmsgzmnyl00zd0zcgrr2gi2k0stock-5m028260:20260806:12452026-08-06 12:45:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmny700zc0zcgcf2jcf9j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:45:00raw333,500원334,500원333,000원334,000원1,652
cmsgzmnqs00yz0zcgvpzsd4f9stock-5m105560:20260806:12452026-08-06 12:45:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmnqc00yy0zcgnjcpanam1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:45:00raw171,200원171,400원171,100원171,200원4,152
cmsgzg9o700x70zcgz2g7u7bistock-5m000660:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:19cmsgzg9o200x60zcgrsgog2ja1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:45:00raw1,519,000원1,523,000원1,516,000원1,520,000원36,519
cmsgzmnnj00yt0zcgmtdbsdsqstock-5m005490:20260806:12452026-08-06 12:45:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmnn300ys0zcg19umo0ch1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:45:00raw313,500원314,000원313,500원314,000원643
cmsgzg9oy00xb0zcgdb2xkg9wstock-5m066570:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:19cmsgzg9os00xa0zcgsddd7cbn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:45:00raw174,300원174,900원174,200원174,600원3,941
cmsgzg9ve00yd0zcgxbqw70zrstock-5m017670:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9v800yc0zcg3fxgdvh11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:45:00raw91,300원91,600원91,200원91,500원6,438
cmsgzg9ol00x90zcgqhq7dv0astock-5m005380:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:19cmsgzg9oe00x80zcg1d2xny1q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:45:00raw399,000원400,000원399,000원400,000원1,802
cmsgzmo3500zl0zcgkyg424e5stock-5m015760:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmo2l00zk0zcg138cdggu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:50:00raw35,750원35,750원35,700원35,725원623
cmsgzmnve00z70zcgh376jaogstock-5m373220:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmnuv00z60zcgtlkal5r21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:50:00raw338,000원338,000원336,500원337,000원547
cmsgzmnwg00z90zcgmmiro8y2stock-5m012330:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmnvw00z80zcg09gpmpq61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:50:00raw504,000원504,000원501,000원503,000원1,807
cmsgzmnxj00zb0zcgx90wqpnvstock-5m096770:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmnx400za0zcgwjazmkaw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:50:00raw107,200원107,300원107,100원107,100원3,280
cmsgzmnt300z30zcg9zzocw5ystock-5m055550:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmnsk00z20zcgaqsmvh9b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:50:00raw106,500원106,600원106,400원106,600원10,270
cmsgzmnu600z50zcg1wukb8t4stock-5m207940:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmntq00z40zcg326bbjg81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:50:00raw1,502,000원1,503,000원1,502,000원1,503,000원90
cmsgzmnpp00yx0zcg09ll4xsjstock-5m000270:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmnp500yw0zcgszjzu8ez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:50:00raw133,500원133,500원133,100원133,300원3,826
cmsgzmnoi00yv0zcg6ep9gvodstock-5m005490:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmno500yu0zcg07xc6y7w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:50:00raw314,000원314,000원313,000원313,500원883
cmsgzmns200z10zcgmfu18loxstock-5m105560:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmnrb00z00zcgb5otk0vx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:50:00raw171,300원171,300원170,700원171,000원5,051
cmsgzmnzs00zf0zcgufxme0r3stock-5m028260:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmnz700ze0zcgc9xgemxy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:50:00raw334,000원334,500원332,500원333,000원1,609
cmsgzmnhl00yj0zcgb2ldeye8stock-5m005380:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmnh300yi0zcgbnrfds0z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:50:00raw400,000원400,000원398,000원399,500원4,766
cmsgzmnj500yl0zcgd44euv3lstock-5m066570:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmnie00yk0zcgtt56eknx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:50:00raw174,600원174,700원174,000원174,150원5,325
cmsgzmng800yh0zcgkc9srguostock-5m000660:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmnfq00yg0zcg7qqy4s8h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:50:00raw1,521,000원1,521,000원1,512,000원1,513,000원38,958
cmsgzmnkb00yn0zcgt1huczh4stock-5m035420:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmnjt00ym0zcgcxibrvmb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 12:50:00raw225,000원225,000원224,000원224,000원3,593
cmsgzmnea00yf0zcgczuj9cigstock-5m005930:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmndn00ye0zcgbwu0l5zh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:50:00raw232,000원232,500원231,000원231,500원155,880
cmsgzmnli00yp0zcgxl39mp73stock-5m035720:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmnky00yo0zcg9yfjugwm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:50:00raw37,850원37,900원37,800원37,800원5,993
cmsgzmo1200zh0zcgiun03hh2stock-5m034730:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmo0i00zg0zcge0tfar6f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:50:00raw509,000원510,000원507,000원507,000원882
cmsgzmnmg00yr0zcgcyiuqv1istock-5m006400:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmnlx00yq0zcgxhj7dytk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:50:00raw427,500원427,500원426,000원426,000원1,594
cmsgzt2wf01090zcgo39dku9kstock-5m068270:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2w801080zcgna6iwq1j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:50:00raw193,800원193,800원193,450원193,800원8,669
cmsgzt2vt01050zcg219d7e39stock-5m051910:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2vm01040zcgi8rnjhau1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:50:00raw257,000원257,500원256,500원257,000원951
cmsgzmo1y00zj0zcgxduaonr3stock-5m003550:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmo1n00zi0zcg7e3ozcfc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:50:00raw104,000원104,000원103,600원103,900원644
cmsgzmo4f00zn0zcgqku7nqwustock-5m030200:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmo3u00zm0zcgtov2igbd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:50:00raw52,800원52,800원52,700원52,800원1,098
cmsgzmo5n00zp0zcg7gv1yhf2stock-5m017670:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmo5400zo0zcg2d3hg52k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:50:00raw91,500원91,500원91,100원91,250원6,605
cmsgzt2zh010r0zcg8o1pob50stock-5m096770:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2zb010q0zcg62jqgx5a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:55:00raw107,100원107,300원107,000원107,300원5,268
cmsgzt2y3010j0zcg4jhi9ya0stock-5m055550:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2xx010i0zcg5qim6ios1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:55:00raw106,500원106,600원106,500원106,500원4,591
cmsgzt2yg010l0zcgrmi2eyiustock-5m207940:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2ya010k0zcg6m0dq7mi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:55:00raw1,503,000원1,507,000원1,502,000원1,507,000원669
cmsgzt2ys010n0zcgju1l0yikstock-5m373220:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2yn010m0zcgzkyd6kwo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:55:00raw337,500원337,500원336,500원337,000원1,018
cmsgzt2z5010p0zcgs8povkgfstock-5m012330:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2yz010o0zcgljitos9u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:55:00raw503,000원504,000원502,000원503,000원826
cmsgzt2zt010t0zcgaw4xrci0stock-5m028260:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2zo010s0zcg7w7ha7fg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:55:00raw333,000원334,000원332,500원333,500원2,210
cmsgzt2w201070zcgkwwyamgrstock-5m051910:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2vy01060zcg29qa41l21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:55:00raw256,500원258,000원256,500원257,500원757
cmsgzt2wp010b0zcgmt985b51stock-5m068270:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2wl010a0zcg6ki6394k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:55:00raw193,800원194,000원193,600원193,900원15,726
cmsgzt2vg01030zcgfqgm3bcqstock-5m006400:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2va01020zcg7xkdqw1t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:55:00raw426,500원428,500원426,000원427,500원1,896
cmsgzt2x2010d0zcgu10dk24bstock-5m005490:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2ww010c0zcg698acj7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:55:00raw313,500원314,000원313,000원313,500원1,782
55,598건 중 1,801–1,850← 이전37 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬