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
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
cmsgzt2xe010f0zcge3cems0ystock-5m000270:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2x9010e0zcgmj4jg6z41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:55:00raw133,300원133,500원133,300원133,500원3,577
cmsgzt2xr010h0zcgm7s2s5mestock-5m105560:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2xl010g0zcgecbacg9h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:55:00raw171,000원171,100원170,700원170,900원2,766
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
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
cmsgzt2sw00zr0zcgy3akuwihstock-5m005930:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2sq00zq0zcgdgk39rvo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:55:00raw231,500원232,500원231,000원231,500원189,018
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
cmsgzt2uo00zz0zcg4a8enu15stock-5m035420:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2uc00zy0zcgtrdh8k441
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 12:55:00raw224,500원225,000원224,000원224,750원3,733
cmsgzt2v301010zcgq6ju39y0stock-5m035720:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2ux01000zcgp2dw63241
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:55:00raw37,850원37,900원37,800원37,900원9,172
cmsgzt2t900zt0zcgsehplintstock-5m000660:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2t300zs0zcgxbqvfp1q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:55:00raw1,514,000원1,517,000원1,511,000원1,516,000원40,984
cmsgzt2tm00zv0zcgcyc2j4frstock-5m005380:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2th00zu0zcgxztd1thg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:55:00raw399,000원401,000원399,000원400,500원3,610
cmsgzt2u100zx0zcgnhheojo4stock-5m066570:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2tv00zw0zcgc41gmsky1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:55:00raw174,200원174,600원173,900원174,400원4,866
cmsgzziqe012d0zcg8gd20erkstock-5m017670:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzziq7012c0zcgthp2s7qp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 13:00:00raw91,400원91,400원91,200원91,300원5,550
cmsgzzioz01250zcg0xcg0dqostock-5m034730:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzziou01240zcgl0o59cfa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 13:00:00raw509,000원509,000원505,000원505,000원1,702
cmsgzzion01230zcg6kay3138stock-5m028260:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzioh01220zcgv2wsb0wo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:00:00raw333,500원334,000원331,000원331,500원2,406
cmsgzzipc01270zcg1qvutserstock-5m003550:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzip601260zcgdzvafdit1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:00:00raw104,000원104,000원103,300원103,400원1,053
cmsgzzipo01290zcgwp0dl2ysstock-5m015760:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzipj01280zcgiuar8ysp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:00:00raw35,675원35,700원35,600원35,600원3,755
cmsgzziq0012b0zcg7g9lm59xstock-5m030200:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzipv012a0zcgmxhz6fq81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 13:00:00raw52,700원52,800원52,700원52,800원990
cmsgzzimt011t0zcgpv2y47w6stock-5m055550:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzimo011s0zcg1k55cho01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 13:00:00raw106,600원106,600원105,900원106,000원15,690
cmsgzzimh011r0zcgm2mdv06wstock-5m105560:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzzimb011q0zcgvqooojhq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 13:00:00raw170,900원170,900원170,200원170,400원7,218
cmsgzziin01150zcgjmeg2bl8stock-5m005930:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzziij01140zcg8fw0kcx51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:00:00raw231,750원232,000원230,500원231,000원183,836
cmsgzzilg011l0zcg6rqsla9bstock-5m068270:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzzila011k0zcgy5ieppce1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 13:00:00raw193,800원194,100원193,700원194,000원16,336
cmsgzzil4011j0zcgrepmgc89stock-5m051910:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzziky011i0zcgg3l0rjn61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 13:00:00raw257,000원257,500원256,000원256,500원737
cmsgzzij101170zcg142dcuuostock-5m000660:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzziiv01160zcgsc0qnb3e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 13:00:00raw1,516,000원1,516,000원1,506,000원1,506,000원55,741
cmsgzzikr011h0zcg54u14tfustock-5m006400:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzzikn011g0zcgkw0lzp8x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 13:00:00raw427,500원427,500원425,000원425,000원1,786
cmsgzzioa01210zcgxbwqvgoostock-5m096770:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzio501200zcgasls10of1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:00:00raw107,100원107,200원107,000원107,000원5,273
cmsgzzijr011b0zcgqfmkr9cgstock-5m066570:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzzijl011a0zcg0ysj05j91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 13:00:00raw174,500원174,800원173,900원174,000원5,285
cmsgzzik3011d0zcg2lfjezjhstock-5m035420:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzzijz011c0zcgsurq374c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 13:00:00raw224,750원225,000원223,500원224,000원5,245
cmsgzzin7011v0zcgyebvgga4stock-5m207940:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzin1011u0zcg5vckm56k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:00:00raw1,506,000원1,507,000원1,504,000원1,505,500원432
cmsgzzils011n0zcgwdmc1i2hstock-5m005490:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzziln011m0zcg769g5au01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:00:00raw314,000원314,000원312,500원313,000원2,215
cmsgzzikf011f0zcgr5ubd7i3stock-5m035720:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzzika011e0zcgjtdbdg8k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 13:00:00raw37,850원37,900원37,700원37,725원11,476
cmsgzzinx011z0zcg4vfpswmlstock-5m012330:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzins011y0zcgfjf9tgx91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 13:00:00raw504,000원504,000원500,000원501,000원1,617
cmsgzzije01190zcg2vcrr99fstock-5m005380:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzzij801180zcgo5rxtc071
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:00:00raw401,000원401,000원398,500원399,000원4,275
cmsgzzim4011p0zcgp9xb0nzystock-5m000270:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzzilz011o0zcggsjur5ii1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:00:00raw133,400원133,600원132,800원133,100원5,879
cmsgzzink011x0zcgrvikt414stock-5m373220:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzing011w0zcg81e4epdk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 13:00:00raw337,000원337,500원336,000원336,500원590
cmsh05y9a012l0zcgxxl6amntstock-5m066570:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05y94012k0zcgf9eqg0sp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 13:05:00raw174,000원174,900원173,900원174,450원4,765
cmsh0cds9014n0zcg2ll0wqzdstock-5m015760:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:20:182026-08-06 13:20:18cmsh0cdrq014m0zcgu2skqyix1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:05:00raw35,650원35,750원35,600원35,650원5,293
cmsh0cdb1013v0zcggz7oclokstock-5m035720:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdaq013u0zcgl0f6dnxn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 13:05:00raw37,725원37,750원37,650원37,750원16,278
cmsh05ydj01390zcg9dguqe5dstock-5m096770:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05yde01380zcgzxzl0jba1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:05:00raw107,000원107,400원106,900원107,000원4,259
cmsh05ydw013b0zcgw3set3ffstock-5m028260:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05ydr013a0zcgbb4q7zw41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:05:00raw331,500원333,500원331,500원332,500원1,718
cmsh05y88012f0zcgrsbvdbyestock-5m005930:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05y7v012e0zcgk9gpz0zq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:05:00raw231,000원232,000원230,500원231,250원134,900
cmsh05ye9013d0zcgb4kdu592stock-5m034730:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05ye3013c0zcg94oe00a41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 13:05:00raw505,000원508,000원505,000원507,000원1,386
cmsh05yel013f0zcgc5qqphc7stock-5m003550:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05yeg013e0zcgyvlicnkx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:05:00raw103,500원104,000원103,200원103,900원1,291
cmsh05y9n012n0zcgsmvsvxb1stock-5m035420:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05y9h012m0zcgnjtw9j7m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 13:05:00raw223,500원225,000원223,500원224,500원4,036
cmsh05ycj01330zcg24at5otqstock-5m207940:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05ycb01320zcgex7ilbs71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:05:00raw1,506,000원1,506,000원1,502,000원1,502,000원839
cmsh05y8y012j0zcgmxwyp9qvstock-5m005380:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05y8s012i0zcgkmr5df4e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:05:00raw399,000원401,000원398,500원399,500원4,376
cmsh05ycv01350zcgyllysoa0stock-5m373220:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05ycp01340zcgdibk95vd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 13:05:00raw336,500원337,000원336,000원337,000원896
cmsh05y8l012h0zcgq39dpq1kstock-5m000660:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05y8g012g0zcgizogt5lg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 13:05:00raw1,506,000원1,514,000원1,506,000원1,508,000원38,497
cmsh05yd601370zcgflz2v6b7stock-5m012330:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05yd101360zcgk4ff0mvi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 13:05:00raw501,000원503,000원501,000원502,000원837
55,598건 중 1,851–1,900← 이전38 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬