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
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
cmsh05y9z012p0zcg8c9jxmtustock-5m006400:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05y9t012o0zcg7xu29rie1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 13:05:00raw425,500원426,500원425,000원426,500원1,362
cmsh05yac012r0zcgdaafp4qhstock-5m051910:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05ya6012q0zcgrpxuwcw01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 13:05:00raw256,000원257,500원256,000원256,500원922
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
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
cmsh05yc401310zcgh62vculestock-5m055550:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05yby01300zcg6qat46oh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 13:05:00raw106,100원106,400원105,800원106,000원7,542
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
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
cmsh0cdtu014r0zcgz4ogdpukstock-5m030200:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:182026-08-06 13:20:18cmsh0cdtd014q0zcgrw9xaoed1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 13:10:00raw52,900원52,900원52,700원52,800원1,975
cmsh0cdur014t0zcg3mp8kj8jstock-5m017670:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:182026-08-06 13:20:18cmsh0cdu9014s0zcgf2faq5vm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 13:10:00raw91,100원91,200원90,900원91,100원6,072
cmsh0cdre014l0zcgxy8hkat9stock-5m003550:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:182026-08-06 13:20:18cmsh0cdr5014k0zcga14dz99z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:10:00raw103,900원103,900원103,200원103,800원576
cmsh0cdkj014d0zcggw0hn5k2stock-5m373220:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdjw014c0zcgg1d65mjk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 13:10:00raw337,000원337,500원336,500원337,000원1,035
cmsh0cdmw014f0zcgm9j1bqixstock-5m096770:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:182026-08-06 13:20:18cmsh0cdm0014e0zcgriyo5aeb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:10:00raw107,000원107,100원106,900원106,900원3,630
cmsh0cdpr014h0zcgrilkoev3stock-5m028260:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:182026-08-06 13:20:18cmsh0cdol014g0zcgbvsoq8lb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:10:00raw332,500원333,500원331,500원331,500원2,664
cmsh0cdqo014j0zcgyxa0dslmstock-5m034730:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:182026-08-06 13:20:18cmsh0cdq7014i0zcgdlye90jp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 13:10:00raw506,000원507,000원504,000원505,000원1,587
cmsh0cdt0014p0zcg19on1v4cstock-5m015760:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:182026-08-06 13:20:18cmsh0cdsq014o0zcgh2ztctcm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:10:00raw35,700원35,700원35,650원35,700원1,773
cmsh0it19015n0zcgre4vg3w6stock-5m012330:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0it12015m0zcgjhfalo2c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 13:10:00raw503,000원503,000원501,000원502,000원1,157
cmsh0isye01570zcg8v3k1ou3stock-5m006400:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0isy801560zcghcuwoaxt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 13:10:00raw426,500원426,500원425,500원426,000원1,280
cmsh0cdd4013z0zcgvwk1sgzistock-5m051910:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdco013y0zcgjeg31fw91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 13:10:00raw256,500원257,500원256,000원256,500원1,031
cmsh0cded01410zcg6i9j2bebstock-5m068270:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cddo01400zcgxayv1gav1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 13:10:00raw194,100원194,100원193,600원194,000원6,198
cmsh0cdbp013x0zcgr3tanrxxstock-5m035720:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdbc013w0zcgwmy5ttmo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 13:10:00raw37,750원37,750원37,700원37,750원5,083
cmsh0cdfd01430zcgiqpu3zn9stock-5m005490:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdez01420zcgj0lpk14p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:10:00raw313,500원313,500원312,500원313,000원1,156
cmsh0cd6r013l0zcgs4ucjmwnstock-5m005930:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cd6i013k0zcgtazqhp861
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:10:00raw231,250원231,500원230,500원231,000원118,488
cmsh0cd9g013r0zcgfc0acv55stock-5m066570:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cd95013q0zcgxsfggrmr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 13:10:00raw174,400원174,700원174,100원174,300원3,811
cmsh0cdgp01450zcgrbxmdz78stock-5m000270:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdge01440zcgrrbbyreg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:10:00raw132,900원133,000원132,600원132,800원4,340
cmsh0cda7013t0zcgdbgn0jt0stock-5m035420:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cd9s013s0zcgxgaqg1vx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 13:10:00raw224,500원224,500원223,000원224,000원3,719
cmsh0cdhj01470zcggydir07cstock-5m105560:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdh101460zcgulbn6osh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 13:10:00raw170,200원170,700원170,100원170,500원3,479
cmsh0cdiz014b0zcg27djj4pbstock-5m207940:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdiq014a0zcgn3euqwbk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:10:00raw1,505,000원1,505,000원1,500,000원1,504,000원275
cmsh0cd8d013p0zcg4yiswl9ustock-5m005380:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cd85013o0zcgycmd7pj31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:10:00raw399,500원399,500원398,500원399,500원1,768
cmsh0cdif01490zcggwjkr0xostock-5m055550:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdi201480zcgq01h96081
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 13:10:00raw105,800원106,100원105,800원106,100원1,966
cmsh0cd7t013n0zcgyxbz5rzqstock-5m000660:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cd7h013m0zcgqhbl12wn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 13:10:00raw1,508,000원1,510,000원1,506,000원1,506,000원28,291
cmsh0iswn014x0zcgpekrz17xstock-5m000660:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0iswi014w0zcgc6g3j71h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 13:15:00raw1,506,000원1,510,000원1,503,000원1,505,000원45,581
cmsh0it39015z0zcg8pg01wjostock-5m015760:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:182026-08-06 13:25:18cmsh0it34015y0zcgraxcrj061
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:15:00raw35,700원35,750원35,650원35,750원3,291
cmsh0it2k015v0zcgziee3rzsstock-5m034730:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0it2f015u0zcgvswj5gp31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 13:15:00raw504,000원506,000원504,000원505,500원1,794
cmsh0it2x015x0zcg09zgyqbnstock-5m003550:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:182026-08-06 13:25:18cmsh0it2s015w0zcgng36a7h51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:15:00raw103,800원104,400원103,200원104,100원2,363
cmsh0it3m01610zcgzsdt3wdostock-5m030200:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:182026-08-06 13:25:18cmsh0it3h01600zcg76c1bcch1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 13:15:00raw52,800원52,900원52,700원52,900원1,410
cmsh0it1i015p0zcgf1wma6x0stock-5m012330:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0it1e015o0zcgofjiyw7f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 13:15:00raw503,000원504,000원502,000원503,000원1,530
cmsh0it3z01630zcgnlss4usjstock-5m017670:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:182026-08-06 13:25:18cmsh0it3t01620zcgnjoqk2pc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 13:15:00raw91,100원91,300원90,900원91,100원9,923
cmsh0it1v015r0zcgaelbxqowstock-5m096770:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0it1p015q0zcgtaik1nmb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:15:00raw106,900원107,300원106,900원107,100원4,620
cmsh0p8qk016x0zcgjko4o6cbstock-5m207940:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8qd016w0zcgfw1w185z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:15:00raw1,503,000원1,505,000원1,503,000원1,504,000원324
cmsh0it28015t0zcgwq8f77agstock-5m028260:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0it22015s0zcgzruu3jsr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:15:00raw332,000원333,000원331,000원331,500원3,158
cmsh0p8px016t0zcgg97ayah3stock-5m055550:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8pt016s0zcg4bhdhesj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 13:15:00raw106,100원106,300원106,100원106,200원2,476
cmsh0it03015h0zcgvlv7tgd3stock-5m000270:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0iszx015g0zcg73fd9f4k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:15:00raw132,900원133,300원132,800원133,000원11,631
cmsh0iszd015d0zcgodwbdx7xstock-5m068270:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0isz8015c0zcg95t290sa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 13:15:00raw194,000원194,000원193,300원193,400원7,940
cmsh0iszq015f0zcgf2a8ki63stock-5m005490:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0iszk015e0zcgy23acxy11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:15:00raw313,000원314,500원312,500원313,500원3,364
cmsh0it0g015j0zcgl09m3dygstock-5m105560:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0it0a015i0zcgqnmxq9vt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 13:15:00raw170,600원171,000원170,500원171,000원3,838
cmsh0iswa014v0zcgw0iidboestock-5m005930:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0isw3014u0zcgsimbgt0y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:15:00raw230,750원231,000원230,000원230,500원256,352
cmsh0it0u015l0zcgs31v8z9istock-5m373220:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0it0p015k0zcgo3mdr7hp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 13:15:00raw337,000원337,000원336,000원337,000원565
cmsh0iswz014z0zcgtkblt0fcstock-5m005380:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0iswu014y0zcgoryi8idm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:15:00raw399,500원400,000원398,500원399,500원3,005
55,620건 중 1,901–1,950← 이전39 / 1113 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬