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
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
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
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
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
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
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
cmsh2hjmh01jz0zcgtls78mvsstock-5m017670:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjmc01jy0zcgyqsn4h3n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 14:10:00raw91,900원91,900원91,500원91,700원11,399
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
cmsh2nyd401k90zcgdezuafkzstock-5m035420:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nycx01k80zcgj6mr8uup1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 14:15:00raw226,500원227,500원226,000원227,000원12,604
cmsh2nyge01kt0zcgzorsr6q6stock-5m000270:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyg901ks0zcg9vzhk9tt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:15:00raw134,000원134,100원133,600원133,800원7,080
cmsh2nyfl01kn0zcgd1t1fs19stock-5m005490:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyfh01km0zcg5vky1u091
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:15:00raw316,500원317,500원316,500원317,000원2,158
cmsh2nydn01kb0zcg5six6o02stock-5m035720:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nydc01ka0zcgon4escdx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 14:15:00raw38,050원38,200원38,050원38,150원26,477
cmsh2nye201kd0zcgt71boejistock-5m006400:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nydv01kc0zcg5agou5211
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 14:15:00raw431,000원431,000원429,500원430,000원3,003
cmsh2nyee01kf0zcggwrx4yv5stock-5m051910:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyea01ke0zcg84uopwmt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:15:00raw259,000원259,500원258,500원259,500원516
cmsh2nycd01k50zcg1ou9ai3gstock-5m005380:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyc801k40zcg6a5qjnw81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:15:00raw401,000원402,000원400,000원401,000원2,438
cmsh2nyf101kj0zcgfa2eyjrsstock-5m068270:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyew01ki0zcgemh4ib231
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:15:00raw195,800원196,000원195,750원195,900원10,628
cmsh2nyi701l30zcgklaysqn0stock-5m012330:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyi101l20zcgufkqpxoj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:15:00raw508,000원510,000원508,000원508,000원2,207
cmsh2nyij01l50zcgnp1w26kmstock-5m096770:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyid01l40zcgu1fd2gzy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:15:00raw107,700원107,800원107,500원107,700원4,149
cmsh2nycq01k70zcg8acx7ln9stock-5m066570:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyck01k60zcgivcn9tg01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 14:15:00raw176,300원176,500원175,700원176,100원11,471
cmsh2nygt01kv0zcgxy19xfjgstock-5m105560:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nygo01ku0zcgr0eh0oxa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:15:00raw171,000원171,200원170,600원171,000원6,497
cmsh2nyh401kx0zcgks5e5czjstock-5m055550:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nygz01kw0zcgf2jzkbig1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:15:00raw107,500원107,600원107,300원107,500원8,987
cmsh2nyhi01kz0zcgsivv0aoestock-5m207940:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyhb01ky0zcggjyb4qhs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:15:00raw1,508,000원1,511,000원1,508,000원1,509,000원553
cmsh2nybn01k10zcglrqx2uijstock-5m005930:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nybi01k00zcg71727hfk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:15:00raw231,000원232,000원230,500원231,250원225,307
cmsh2nyhu01l10zcguch0sul2stock-5m373220:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyhp01l00zcgepbn9r211
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 14:15:00raw341,000원341,500원340,000원340,500원2,647
cmsh2nyc101k30zcgcigvz31cstock-5m000660:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nybv01k20zcguy5ets5e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:15:00raw1,513,000원1,520,000원1,511,000원1,514,000원45,319
cmsh2nyk701lf0zcglhfm0f1mstock-5m030200:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyk101le0zcgs9lfn97z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:15:00raw53,100원53,200원52,900원53,100원3,884
cmsh2nykj01lh0zcgb0yg1yxcstock-5m017670:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nykd01lg0zcgxpitaugz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 14:15:00raw91,700원91,800원91,600원91,700원9,448
cmsh2nyjt01ld0zcgs9yuthbcstock-5m015760:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyjo01lc0zcgstpa3x231
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:15:00raw35,850원35,900원35,800원35,900원6,836
cmsh2nyiw01l70zcgk3w0a469stock-5m034730:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyir01l60zcg3yc9s0zb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 14:15:00raw508,000원509,000원507,000원507,000원1,973
cmsh2nyji01lb0zcgsmgy8ivastock-5m003550:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyje01la0zcgd2rre2v41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:15:00raw104,900원104,900원104,600원104,800원1,351
cmsh2ue8u01mf0zcgpkjlffp9stock-5m028260:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue8o01me0zcgky4tbwi71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:15:00raw335,500원336,000원333,500원334,500원2,684
cmsh30tvf01nj0zcg9fqq6c50stock-5m012330:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tvb01ni0zcgwouldeg81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:20:00raw509,000원511,000원508,000원511,000원2,877
cmsh2ue3501lj0zcgg8ayeqxostock-5m005930:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue2p01li0zcgpprreylx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:20:00raw231,250원232,000원231,000원231,750원132,667
cmsh2ue8501mb0zcgioqx1sd2stock-5m373220:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue7z01ma0zcgmecakbp41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 14:20:00raw340,500원342,000원340,000원342,000원3,166
cmsh2ue9g01mj0zcg4vzzw2pgstock-5m034730:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue9a01mi0zcgmuoal3vn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 14:20:00raw508,000원510,000원507,000원509,000원2,663
cmsh2ueah01mp0zcgmlvuzk2zstock-5m030200:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ueac01mo0zcglld90i361
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:20:00raw53,000원53,200원52,900원53,200원3,208
cmsh2uea501mn0zcg985rfdqwstock-5m015760:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue9z01mm0zcgsdp41kt01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:20:00raw35,850원35,950원35,850원35,925원4,444
cmsh2ue9401mh0zcgmjqzlzg2stock-5m028260:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue8z01mg0zcgd9l0mat61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:20:00raw334,500원337,000원334,000원336,000원4,342
cmsh2ue7f01m70zcg1cz8w1gqstock-5m055550:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue7a01m60zcg666moblx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:20:00raw107,500원107,600원107,400원107,500원4,888
cmsh2ue8h01md0zcghefkmb9cstock-5m096770:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue8b01mc0zcgffizpfjj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:20:00raw107,700원108,000원107,600원108,000원7,148
cmsh2ue9t01ml0zcghechh96nstock-5m003550:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue9n01mk0zcgwl7c6vnw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:20:00raw104,800원105,400원104,600원105,300원6,130
cmsh2ueat01mr0zcg0zjxjyh5stock-5m017670:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ueao01mq0zcgmi5tnadd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 14:20:00raw91,700원92,100원91,600원92,100원19,068
cmsh2ue7s01m90zcggmdl89hystock-5m207940:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue7n01m80zcgpdvayo6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:20:00raw1,509,000원1,511,000원1,508,000원1,510,000원447
cmsh2ue6q01m30zcg3jv6uqysstock-5m000270:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue6k01m20zcgegqrtahr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:20:00raw133,800원134,100원133,700원134,000원7,969
cmsh2ue5z01lz0zcgjbsfd6jestock-5m068270:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue5u01ly0zcgyt9jwb481
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:20:00raw195,900원196,300원195,800원196,200원17,526
cmsh2ue7201m50zcg9w398eogstock-5m105560:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue6w01m40zcgt89fhz201
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:20:00raw170,900원171,300원170,900원171,100원7,895
cmsh2ue5901lv0zcg5tzdj5kfstock-5m006400:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue5401lu0zcgzwua9eoc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 14:20:00raw430,500원432,000원430,500원432,000원3,527
cmsh2ue5m01lx0zcgu3w9gzvqstock-5m051910:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue5g01lw0zcgmshokg501
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:20:00raw259,000원260,500원259,000원260,000원1,949
cmsh2ue3i01ll0zcgrp36229mstock-5m000660:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue3d01lk0zcg6y4qv7p21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:20:00raw1,514,000원1,520,000원1,512,000원1,518,000원36,913
cmsh2ue3v01ln0zcgc65p1b23stock-5m005380:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue3p01lm0zcgwu7sil3o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:20:00raw401,500원402,500원400,500원402,000원4,994
55,987건 중 2,201–2,250← 이전45 / 1120 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬