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
cmsh24o4w01hb0zcgdsgf7o8jstock-5m012330:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o4q01ha0zcge6m6h9691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:00:00raw509,000원510,000원507,000원508,500원1,666
cmsh24o6n01hl0zcgksv5a6t9stock-5m015760:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o6h01hk0zcgmpij9ia01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:00:00raw35,950원36,000원35,900원35,950원10,386
cmsh24o4801h70zcg8t7yazwvstock-5m207940:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o4301h60zcgztgh0g9o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:00:00raw1,508,000원1,510,000원1,505,000원1,510,000원552
cmsh24o7001hn0zcgrxez32trstock-5m030200:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o6u01hm0zcgskd1x8ak1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:00:00raw53,200원53,200원53,000원53,100원3,482
cmsh24nzm01gh0zcgx5k2roinstock-5m005380:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24nzh01gg0zcgj8tra3f91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:00:00raw401,000원402,000원400,000원401,000원4,274
cmsh24o0201gj0zcgaqojt31xstock-5m066570:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24nzu01gi0zcgbjqbgv5e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 14:00:00raw175,600원176,300원175,200원176,000원8,288
cmsh24nyt01gd0zcgc16twee8stock-5m005930:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24nyo01gc0zcgm5aier0f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:00:00raw231,250원232,000원230,500원232,000원186,800
cmsh24nzb01gf0zcgyj7art0wstock-5m000660:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24nz301ge0zcg6ocbsnuv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:00:00raw1,507,000원1,522,000원1,503,000원1,518,000원51,620
cmsh24o0q01gn0zcgdkep2kahstock-5m035720:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o0k01gm0zcgktvrdvet1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 14:00:00raw38,050원38,100원38,050원38,050원7,543
cmsh24o0d01gl0zcgx4hy7q5vstock-5m035420:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o0801gk0zcgsl39fymf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 14:00:00raw226,500원227,000원226,000원226,500원13,559
cmsh24o3i01h30zcg7xnvhh1ystock-5m105560:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o3c01h20zcgu4lq9fyi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:00:00raw171,500원171,500원170,800원171,300원6,375
cmsh24o3v01h50zcgw8tipwj7stock-5m055550:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o3p01h40zcgeamh0wq31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:00:00raw107,500원107,500원107,200원107,400원7,162
cmsh2b3s901id0zcgn8e5lxbastock-5m055550:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3s401ic0zcggxblkxch1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:05:00raw107,400원107,500원107,300원107,500원3,363
cmsh2b3rj01i90zcgdc4heosgstock-5m005490:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3rd01i80zcg3hpvvqw01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:05:00raw317,500원318,500원317,000원317,500원2,726
cmsh2b3qu01i50zcgnc3x6dbsstock-5m051910:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3qp01i40zcgff5hz3c41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:05:00raw259,000원260,000원259,000원259,500원986
cmsh2b3q501i10zcg7trd0aa5stock-5m035720:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3q001i00zcg109btblw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 14:05:00raw38,100원38,150원38,050원38,100원22,185
cmsh2b3qi01i30zcg5szzv9bostock-5m006400:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3qc01i20zcgoe16swnj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 14:05:00raw432,500원433,000원430,500원431,000원3,001
cmsh2b3r701i70zcgassqxv6ystock-5m068270:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3r101i60zcg6afds5gf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:05:00raw195,800원196,000원195,500원195,600원14,650
cmsh2b3rw01ib0zcgubygw7anstock-5m105560:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3rr01ia0zcgrqql08bl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:05:00raw171,300원171,400원170,700원171,100원5,998
cmsh2b3sk01if0zcg5mz7xzb0stock-5m373220:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3sg01ie0zcgyljbr4s21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 14:05:00raw341,500원341,500원341,000원341,000원1,061
cmsh2b3v101it0zcgo0k52i6mstock-5m030200:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3uv01is0zcgz2o65iw91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:05:00raw53,100원53,300원53,000원53,200원4,951
cmsh2b3uo01ir0zcgxxna2wdzstock-5m015760:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3uj01iq0zcgvrhnkyp31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:05:00raw36,000원36,000원35,950원35,950원7,383
cmsh2b3tm01il0zcg6g74xkqpstock-5m028260:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3th01ik0zcgpc05wdp21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:05:00raw336,000원337,000원335,000원335,000원2,587
cmsh2b3ty01in0zcgx0wv4o46stock-5m034730:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3ts01im0zcgdvlfk1311
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 14:05:00raw509,000원511,000원508,000원508,000원1,768
cmsh2b3ub01ip0zcgox8frgkastock-5m003550:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3u501io0zcg6axp16ee1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:05:00raw105,000원105,000원104,800원104,900원905
cmsh2b3sx01ih0zcg5swxkae8stock-5m012330:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3sr01ig0zcg0zfe56po1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:05:00raw508,500원510,000원507,000원510,000원2,065
cmsh2b3t901ij0zcg32lw1lngstock-5m096770:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3t301ii0zcg53j6ltm41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:05:00raw108,200원108,300원107,700원107,800원13,916
cmsh2b3or01ht0zcgaot7jdcistock-5m000660:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3om01hs0zcg2joxk0m01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:05:00raw1,518,000원1,526,000원1,516,000원1,517,000원56,158
cmsh2b3p401hv0zcgklm1vwe9stock-5m005380:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3oy01hu0zcg8120a5q91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:05:00raw400,500원402,500원400,500원402,000원4,444
cmsh2b3oc01hr0zcgmbh7qf11stock-5m005930:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3o001hq0zcg1x8avqee1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:05:00raw231,750원232,500원231,000원231,500원249,455
cmsh2b3ps01hz0zcgktv3w6nustock-5m035420:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3pn01hy0zcg9rvlvsvr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 14:05:00raw226,500원227,000원226,000원226,500원5,546
cmsh2b3pg01hx0zcg2xec71a1stock-5m066570:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3pb01hw0zcg848dgp7g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 14:05:00raw175,900원176,200원175,700원175,900원8,471
cmsh2hjm601jx0zcgoy6lr24xstock-5m017670:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjm301jw0zcgnosyl3731
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 14:05:00raw91,700원92,000원91,500원91,850원20,080
cmsh2hjj301jf0zcg2na4rhvsstock-5m207940:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjiw01je0zcg1o0ztw011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:05:00raw1,510,000원1,511,000원1,508,000원1,510,000원532
cmsh2nyfv01kp0zcg3upsjdugstock-5m000270:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyfr01ko0zcgraxov2vn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:05:00raw133,800원134,000원133,600원133,900원8,371
cmsh2hjl601jr0zcgbikjc58sstock-5m034730:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjl101jq0zcgjmwtg7qg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 14:10:00raw508,000원509,000원506,000원508,000원1,906
cmsh2hjlk01jt0zcg3wzbep06stock-5m015760:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjle01js0zcgx81c0yts1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:10:00raw35,950원35,950원35,800원35,800원11,475
cmsh2hjkh01jn0zcgqk3egfj6stock-5m096770:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjkc01jm0zcg2jjlqu4w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:10:00raw107,900원107,900원107,600원107,600원3,849
cmsh2hjku01jp0zcg0bzcxi4zstock-5m028260:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjkp01jo0zcgv84ahf1b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:10:00raw335,250원336,000원334,000원335,500원4,097
cmsh2nyj801l90zcglmyr42hystock-5m003550:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyj201l80zcg4fikvtj91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:10:00raw104,900원105,000원104,200원104,900원1,447
cmsh2hjk501jl0zcg2x4vtjkxstock-5m012330:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjjz01jk0zcge20zw5431
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:10:00raw509,000원510,000원508,000원508,000원2,001
cmsh2hjlw01jv0zcguii616c9stock-5m030200:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjlq01ju0zcgtk6plcac1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:10:00raw53,200원53,200원53,100원53,100원1,415
cmsh2nyg401kr0zcgdxocug1tstock-5m000270:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyg001kq0zcgbl8mnwca1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:10:00raw133,900원134,000원133,700원133,900원6,287
cmsh2hji101j90zcgjhh8467ustock-5m051910:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjhv01j80zcg6rld61th1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:10:00raw260,000원260,000원258,500원259,000원877
cmsh2hjid01jb0zcgm6q1c90jstock-5m105560:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hji701ja0zcgw897vzu41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:10:00raw171,200원171,200원170,700원170,900원6,773
cmsh2hjiq01jd0zcglborzuv2stock-5m055550:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjik01jc0zcg72tejvsb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:10:00raw107,400원107,600원107,300원107,400원12,744
cmsh2hjjd01jh0zcgstlwvadjstock-5m207940:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjj801jg0zcgrgu5jpwo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:10:00raw1,509,000원1,510,000원1,507,000원1,509,000원399
cmsh2nyer01kh0zcgocsly05sstock-5m068270:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyem01kg0zcg25fk81731
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:10:00raw195,600원195,800원195,200원195,700원8,741
cmsh2nyfb01kl0zcg40gk2y46stock-5m005490:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyf701kk0zcgub0vp2co1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:10:00raw317,500원317,500원316,500원316,500원1,528
cmsh2hjgz01j30zcgpkgj3suhstock-5m035420:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjgt01j20zcgggzgy1aa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 14:10:00raw226,750원227,000원226,000원226,500원5,287
55,920건 중 2,151–2,200← 이전44 / 1119 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬