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
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
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
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
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
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
cmsh0vnpe018h0zcggoums96sstock-5m015760:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnp9018g0zcg2elorcfm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:20:00raw35,700원35,750원35,650원35,750원3,296
cmsh0p8tx017f0zcguj6fgkxostock-5m017670:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8tr017e0zcg37ac9ish1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 13:20:00raw91,100원91,200원90,900원91,000원6,900
cmsh0p8om016l0zcgicxsz4afstock-5m068270:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8og016k0zcgdtybm3tw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 13:20:00raw193,400원193,400원193,150원193,300원3,823
cmsh0p8sw01790zcguldevalwstock-5m034730:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8sq01780zcg7jm4kv4k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 13:20:00raw505,000원507,000원504,000원506,000원1,684
cmsh0p8t8017b0zcg8wfs6mdostock-5m003550:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8t2017a0zcghsle10pm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:20:00raw104,200원104,400원104,100원104,400원785
cmsh0p8tl017d0zcgcqz71cywstock-5m030200:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8te017c0zcgt5ffm5a51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 13:20:00raw52,900원52,900원52,800원52,800원978
cmsh0p8oa016j0zcgqye4bfrlstock-5m051910:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8o4016i0zcg2etxvpdg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 13:20:00raw256,500원257,500원256,500원257,500원1,454
cmsh0p8oy016n0zcg9ydwm1p6stock-5m005490:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8os016m0zcgnhsmaidh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:20:00raw313,500원315,000원313,500원314,500원2,061
cmsh0p8pa016p0zcgjgpkveutstock-5m000270:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8p4016o0zcgzfnxqw921
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:20:00raw133,000원133,400원132,900원133,200원10,331
cmsh0p8lu01650zcgbv0zuy5hstock-5m005930:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8li01640zcg8r3q3gto1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:20:00raw231,000원231,500원230,500원231,500원126,108
cmsh0p8m701670zcga1dcducsstock-5m000660:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8m101660zcg8ry3sjru1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 13:20:00raw1,505,000원1,514,000원1,504,000원1,512,000원32,378
cmsh0p8mk01690zcgsni6u81hstock-5m005380:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8md01680zcgvpy0ahnq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:20:00raw399,500원400,000원398,500원400,000원3,820
cmsh0p8mw016b0zcgr5cd9omzstock-5m066570:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8mr016a0zcgl8qvrhzh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 13:20:00raw174,700원175,300원174,500원175,300원4,275
cmsh0p8qu016z0zcg3egrlta9stock-5m207940:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8qp016y0zcgy0igwrsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:20:00raw1,505,000원1,505,000원1,504,000원1,505,000원211
cmsh0p8rb01710zcgrxaum9khstock-5m373220:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8r001700zcg4mx3wou51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 13:20:00raw337,000원338,000원336,500원338,000원1,115
cmsh0p8n8016d0zcgv2qlzn2fstock-5m035420:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8n3016c0zcg9tfycsrn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 13:20:00raw224,000원224,500원223,500원224,500원4,488
cmsh0p8q7016v0zcgwwgv16mestock-5m055550:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8q3016u0zcgji8ta9um1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 13:20:00raw106,300원106,400원106,200원106,300원3,984
cmsh0p8ro01730zcg05ux5jk0stock-5m012330:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8rh01720zcgr14b6jub1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 13:20:00raw503,000원504,000원502,000원504,000원1,984
cmsh0p8s501750zcgecpklsvfstock-5m096770:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8rx01740zcgk65a48bs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:20:00raw107,000원107,400원107,000원107,400원4,291
cmsh0p8sk01770zcgv6ad4g7vstock-5m028260:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8se01760zcgz7wwb22d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:20:00raw331,500원333,000원330,500원332,500원4,347
cmsh0p8nk016f0zcgwm1mgtaustock-5m035720:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8nf016e0zcgav9at1hz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 13:20:00raw37,700원37,750원37,650원37,750원15,566
cmsh0p8nx016h0zcgbe7jiz11stock-5m006400:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8nr016g0zcge1u6pca91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 13:20:00raw426,500원428,000원425,500원428,000원2,087
cmsh0p8pn016r0zcgcdg2rqeystock-5m105560:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8ph016q0zcgn5h9jmsh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 13:20:00raw170,800원171,000원170,600원170,900원3,261
cmsh0vnq1018l0zcgipjhkjdfstock-5m030200:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnpw018k0zcgabrbt8d21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 13:25:00raw52,800원52,900원52,700원52,900원3,908
cmsh0vnqe018n0zcgkxfj9mapstock-5m017670:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnq8018m0zcgx4wyo40t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 13:25:00raw91,000원91,500원90,900원91,400원6,685
cmsh0vnpp018j0zcgmaatnucxstock-5m015760:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnpl018i0zcglvstk7je1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:25:00raw35,750원35,800원35,700원35,750원2,440
cmsh0vnlk017v0zcgmyzfn3izstock-5m051910:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnle017u0zcg63gttg3x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 13:25:00raw257,000원258,000원257,000원257,500원732
cmsh0vnlx017x0zcgto0y63i7stock-5m005490:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnls017w0zcgbb8jh6ir1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:25:00raw314,500원315,000원314,000원314,500원1,384
cmsh123em019j0zcg0tpvvyb3stock-5m373220:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123eg019i0zcg7nz8ntso1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 13:25:00raw337,500원338,500원337,500원338,000원970
cmsh0vnjg017j0zcg2zn71n96stock-5m000660:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnjb017i0zcg52n11ncv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 13:25:00raw1,512,000원1,516,000원1,508,000원1,508,000원40,259
cmsh0vnjt017l0zcgc9uk3seqstock-5m005380:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnjn017k0zcg2oto2io11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:25:00raw400,500원401,000원400,000원400,500원3,575
cmsh0vnk6017n0zcg71rwbbrgstock-5m066570:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnk1017m0zcgnrnoz2q61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 13:25:00raw175,400원175,600원175,000원175,400원7,836
cmsh0vnkj017p0zcg47rj6idnstock-5m035420:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnke017o0zcgbzslsnuc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 13:25:00raw224,500원225,000원224,000원224,500원4,130
cmsh0vnj5017h0zcgy32kfoerstock-5m005930:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnj0017g0zcg09pz1zng1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:25:00raw231,500원232,000원231,000원231,500원175,643
cmsh0vnod018b0zcg6h05fintstock-5m028260:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vno8018a0zcgneo09v3c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:25:00raw332,500원334,000원331,500원333,000원4,497
cmsh0vnop018d0zcg3mpc309xstock-5m034730:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnok018c0zcgt3glph3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 13:25:00raw506,000원509,000원506,000원508,000원1,838
cmsh0vnkv017r0zcgcl899i07stock-5m035720:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnkq017q0zcgko7yssma1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 13:25:00raw37,700원37,800원37,650원37,700원10,627
cmsh123c801950zcgtyr7rg37stock-5m068270:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123c201940zcg4epbssm61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 13:25:00raw193,400원193,500원193,300원193,400원3,670
cmsh0vno101890zcg960purlnstock-5m096770:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnnv01880zcg9vxyljoy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:25:00raw107,500원107,600원107,300원107,500원3,180
cmsh0vnma017z0zcgben2ycemstock-5m000270:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnm4017y0zcgscdtxroq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:25:00raw133,200원133,600원133,200원133,500원9,509
cmsh0vnmz01830zcgv0ydj6fxstock-5m055550:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnmu01820zcgaua2zyg41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 13:25:00raw106,400원106,400원106,200원106,400원5,750
cmsh0vnl8017t0zcgvb3cd3zsstock-5m006400:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnl2017s0zcg59zoy0b51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 13:25:00raw428,000원429,000원427,500원428,500원1,666
cmsh0vnnc01850zcgx2p5hhyastock-5m207940:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnn701840zcgq5xy8m2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:25:00raw1,504,000원1,505,000원1,501,000원1,502,000원552
cmsh0vnno01870zcgufpjyx9cstock-5m012330:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnnk01860zcg35dr8svp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 13:25:00raw504,000원505,000원503,000원505,000원1,053
cmsh0vnp2018f0zcgpf085wvdstock-5m003550:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnox018e0zcg5nq2culf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:25:00raw104,300원104,500원104,100원104,500원534
55,664건 중 1,951–2,000← 이전40 / 1114 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬