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
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
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
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
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
cmsh30tv501nh0zcggxf0f4e4stock-5m373220:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tuy01ng0zcg0c7mxqcl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 14:25:00raw342,000원342,000원341,000원342,000원2,777
cmsh30ttr01n90zcgrzehga5zstock-5m068270:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30ttl01n80zcg1x5onwtu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:25:00raw196,200원196,200원195,400원195,500원9,426
cmsh30tu301nb0zcgstvprrvlstock-5m000270:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tty01na0zcgx1fp11vn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:25:00raw133,900원134,000원133,400원133,400원8,286
cmsh30tuf01nd0zcg41rq7psxstock-5m055550:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tua01nc0zcgyseszskf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:25:00raw107,500원107,700원107,500원107,700원8,621
cmsh30tus01nf0zcgyxea1n19stock-5m207940:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tum01ne0zcg8j2fkoon1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:25:00raw1,511,000원1,511,000원1,503,000원1,505,000원848
cmsh30tvq01nl0zcg4l4x09h3stock-5m012330:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tvl01nk0zcgifmaakf91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:25:00raw511,000원511,000원507,000원507,000원2,432
cmsh30tw201nn0zcgv1t4w9r7stock-5m096770:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tvx01nm0zcgtdr7sbof1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:25:00raw107,900원108,200원107,900원108,000원3,501
cmsh30txx01nx0zcgd8lc2ja1stock-5m030200:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30txq01nw0zcgyhe3i8al1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:25:00raw53,200원53,200원53,000원53,100원3,008
cmsh30tqn01mt0zcg8pedslzustock-5m005930:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:172026-08-06 14:35:17cmsh30tqj01ms0zcgqhzqfhnq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:25:00raw231,750원232,250원231,000원231,000원275,256
cmsh30tr101mv0zcgit5d3olpstock-5m000660:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:172026-08-06 14:35:17cmsh30tqw01mu0zcgj1y7a4qp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:25:00raw1,518,000원1,520,000원1,510,000원1,514,000원40,585
cmsh30trj01mx0zcgfjv4xyhhstock-5m005380:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:172026-08-06 14:35:17cmsh30trd01mw0zcg5dj0o8vd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:25:00raw402,000원402,500원400,000원400,000원3,649
cmsh30tsl01n30zcg8nznqgnxstock-5m035720:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:172026-08-06 14:35:17cmsh30tsf01n20zcg4brg4gq81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 14:25:00raw38,400원38,400원38,250원38,275원29,420
cmsh30trw01mz0zcggxdzgunzstock-5m066570:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:172026-08-06 14:35:17cmsh30trq01my0zcgccak0xdv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 14:25:00raw176,600원176,800원176,300원176,500원9,190
cmsh30ts901n10zcgkpp6s82kstock-5m035420:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:172026-08-06 14:35:17cmsh30ts301n00zcgc36rtdbv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 14:25:00raw227,500원227,500원226,000원227,000원10,101
cmsh30txg01nv0zcg18pmty3gstock-5m015760:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30txb01nu0zcgb8g32uam1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:25:00raw35,925원35,950원35,900원35,950원2,089
cmsh30twf01np0zcglkfoucgkstock-5m028260:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tw901no0zcgjm9z6k6l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:25:00raw336,000원336,500원334,000원335,000원3,312
cmsh30twr01nr0zcghq1an7wpstock-5m034730:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30twl01nq0zcgi99iaka11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 14:25:00raw509,000원511,000원508,000원510,000원2,429
cmsh30tx401nt0zcgnvpnmuqjstock-5m003550:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30twy01ns0zcgt2qa4cco1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:25:00raw105,400원105,400원104,400원105,000원4,451
cmsh30tt001n50zcgk3vv5fuhstock-5m006400:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:172026-08-06 14:35:17cmsh30tsu01n40zcgic1rpprb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 14:25:00raw432,000원432,500원430,000원430,000원3,196
cmsh30tte01n70zcgx61ttlfqstock-5m051910:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:172026-08-06 14:35:18cmsh30tt601n60zcg44wnmo6k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:25:00raw260,000원260,000원259,500원259,500원615
cmsh379jz01oh0zcge13nrt0wstock-5m005490:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379ju01og0zcg9pshizgv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:25:00raw318,500원318,500원317,000원317,500원1,708
cmsh379pc01pb0zcgjvu7pxiestock-5m017670:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379p601pa0zcgr61zev2r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 14:25:00raw92,100원92,300원92,000원92,100원17,569
cmsh379l001on0zcgxdfbdqacstock-5m105560:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379ks01om0zcgh510corv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:25:00raw171,100원171,100원170,800원171,100원5,313
cmsh379oa01p50zcgi289qckistock-5m003550:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379o401p40zcgxdg99iv11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:30:00raw104,900원105,000원104,200원104,600원1,269
cmsh379om01p70zcgzbvfah1estock-5m015760:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379oi01p60zcgj4ayhi5h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:30:00raw35,950원35,950원35,800원35,800원9,439
cmsh379k901oj0zcgoaivkvbxstock-5m005490:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379k501oi0zcgdyiqh9x21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:30:00raw317,500원317,500원316,000원316,000원2,407
cmsh379m201ot0zcg8kkklgx3stock-5m207940:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379lx01os0zcghh0od20x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:30:00raw1,505,000원1,507,000원1,500,000원1,502,000원2,213
cmsh379oz01p90zcgdjy9tuj3stock-5m030200:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379ou01p80zcg9rp80ofs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:30:00raw53,100원53,100원52,900원52,900원2,077
cmsh379km01ol0zcgelvisn15stock-5m000270:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379kg01ok0zcggbs2eh881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:30:00raw133,400원133,700원133,100원133,200원8,100
cmsh379pm01pd0zcg4uy317yostock-5m017670:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379pi01pc0zcgh63sezx41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 14:30:00raw92,100원92,200원91,800원91,950원17,673
cmsh379n401oz0zcgapkkm3upstock-5m096770:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379mz01oy0zcgl5c1leb41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:30:00raw108,100원108,200원107,900원107,900원3,502
cmsh379ld01op0zcgyuxke309stock-5m105560:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379l601oo0zcgl73mxagj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:30:00raw171,100원171,400원171,000원171,000원8,169
cmsh379ja01od0zcgmjp5706nstock-5m051910:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379j501oc0zcgdqm3b2jl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:30:00raw260,000원260,000원259,000원259,000원1,186
cmsh379nh01p10zcggkdo9l7kstock-5m028260:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379nc01p00zcguj4gcagq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:30:00raw335,000원335,000원333,500원333,500원2,781
cmsh379lo01or0zcg7hd54o1zstock-5m055550:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379lj01oq0zcgtis3c8bt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:30:00raw107,700원107,900원107,300원107,300원20,460
cmsh379i501o70zcgasv44rfbstock-5m035420:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379hz01o60zcgeyn75vga1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 14:30:00raw227,000원227,000원226,000원226,500원4,629
cmsh379jn01of0zcgmql9swedstock-5m068270:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379ji01oe0zcgbhksqg6c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:30:00raw195,500원195,900원195,400원195,400원11,691
cmsh379mr01ox0zcgy7jv75wrstock-5m012330:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379ml01ow0zcg8orweajl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:30:00raw508,000원510,000원506,000원507,000원1,816
cmsh379ih01o90zcg0m9hkz4gstock-5m035720:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379ib01o80zcgy0zz6fd51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 14:30:00raw38,275원38,300원38,200원38,300원28,456
cmsh379iy01ob0zcg0lt6q34hstock-5m006400:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379it01oa0zcg31nigr0c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 14:30:00raw431,000원431,500원428,500원428,500원2,957
cmsh379nw01p30zcg0w69cq9qstock-5m034730:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379np01p20zcgxzmkmyei1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 14:30:00raw510,000원510,000원508,000원509,000원2,050
cmsh379me01ov0zcgspl27whpstock-5m373220:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379m801ou0zcg9cl3dda11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 14:30:00raw342,000원342,000원340,500원341,000원2,414
cmsh379hs01o50zcghn88e1cqstock-5m066570:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379hm01o40zcgkvedpbkp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 14:30:00raw176,500원176,700원175,800원175,900원6,779
cmsh379gp01nz0zcgbivaf8bkstock-5m005930:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379gd01ny0zcgin2zpcar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:30:00raw231,500원232,000원231,000원231,250원214,199
cmsh379h301o10zcggugslj5kstock-5m000660:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379gx01o00zcgpw1gsgxm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:30:00raw1,514,000원1,514,000원1,502,000원1,503,000원51,846
cmsh379hf01o30zcgci4zg6jostock-5m005380:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379ha01o20zcg1xvxqfdl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:30:00raw400,500원400,500원399,000원399,000원3,782
56,056건 중 2,251–2,300← 이전46 / 1122 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬