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
cmsh43ev101v70zcg0w6yg5evstock-5m055550:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43euh01v60zcgsqetoobf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:55:00raw107,000원107,200원106,800원107,000원9,762
cmsh43eni01uv0zcgqk1epjyistock-5m006400:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43emz01uu0zcgggqec1t41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 14:55:00raw428,500원430,500원428,000원430,000원4,370
cmsh43ehv01ul0zcg924le1jvstock-5m000660:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43ehi01uk0zcg3rqr50b11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:55:00raw1,501,000원1,509,000원1,500,000원1,507,000원47,686
cmsh43egu01uj0zcg4d64ka8istock-5m005930:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43egd01ui0zcg301prm041
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:55:00raw229,500원230,500원229,500원230,250원204,070
cmsh43f5601vp0zcgqix99fazstock-5m017670:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43f4m01vo0zcgx1xc89ur1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 14:55:00raw91,400원92,000원91,400원91,800원17,302
cmsh43ekf01up0zcgitkzrejpstock-5m066570:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43ek201uo0zcgvg2rjpne1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 14:55:00raw175,400원175,600원175,200원175,500원7,536
cmsh43ejf01un0zcg66ed96dostock-5m005380:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43eiq01um0zcgvtj1h79p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:55:00raw397,000원399,000원397,000원398,500원4,406
cmsh43f2t01vl0zcgwxbvu1khstock-5m015760:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43f2b01vk0zcgacqf16k21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:55:00raw35,700원35,850원35,700원35,800원9,820
cmsh43ewy01vb0zcg5sr2rt5jstock-5m012330:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43ewg01va0zcgmpfbv7pr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:55:00raw502,000원505,000원502,000원504,000원2,346
cmsh43ey301vd0zcgnsa1ce6cstock-5m096770:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43exm01vc0zcg0z820r2h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:55:00raw107,900원108,400원107,800원108,300원8,285
cmsh43f4001vn0zcgnix9k3hmstock-5m030200:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43f3m01vm0zcgoaadskgd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:55:00raw52,800원52,900원52,700원52,750원1,631
cmsh43erd01v10zcgn3id66kistock-5m005490:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43eqy01v00zcgvuu1x7hz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:55:00raw316,500원318,500원316,500원318,000원4,081
cmsh43eso01v30zcg2ebbv9ewstock-5m000270:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43es001v20zcgze7qg1ci1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:55:00raw132,800원133,300원132,700원133,100원6,814
cmsh43eq401uz0zcgjcu5cyi1stock-5m068270:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43epe01uy0zcg498eea5p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:55:00raw194,800원195,100원194,700원194,900원6,508
cmsh49u9p01wd0zcg3nlmvl79stock-5m207940:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u9j01wc0zcgaffltq9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:55:00raw1,499,000원1,503,000원1,498,000원1,499,000원829
cmsh49uco01wt0zcgrep6lf8estock-5m017670:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49uci01ws0zcgwmf1okv51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 15:00:00raw91,900원91,900원91,600원91,600원15,966
cmsh49ub401wl0zcgw44l9yalstock-5m096770:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49uaz01wk0zcgqde2qe9k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 15:00:00raw108,300원108,500원107,700원107,900원10,622
cmsh49ubg01wn0zcgxsgk7e4wstock-5m028260:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49ubb01wm0zcgcw2jkh3q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:00:00raw333,500원334,000원332,500원333,500원3,069
cmsh49ubt01wp0zcgtila63i8stock-5m015760:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49ubo01wo0zcg5jkw5po31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 15:00:00raw35,800원35,850원35,650원35,750원4,300
cmsh49u9c01wb0zcgnr02xpulstock-5m055550:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u9701wa0zcgnttiyj6i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 15:00:00raw106,900원107,000원106,600원106,700원7,066
cmsh49u7m01w10zcgff1cfzbestock-5m035720:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u7g01w00zcgucbwlx1w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 15:00:00raw38,175원38,200원38,150원38,150원20,952
cmsh49u7y01w30zcglnkqkzw0stock-5m051910:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u7s01w20zcgnxduact21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 15:00:00raw262,000원262,500원260,500원262,000원4,421
cmsh49ua201wf0zcg1fz4g5nxstock-5m207940:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u9v01we0zcgw2b4c4su1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:00:00raw1,500,000원1,501,000원1,498,000원1,500,000원546
cmsh4g96w01x70zcg38qt2u1zstock-5m006400:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g96p01x60zcgzshe1d1d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 15:00:00raw430,000원430,000원428,500원429,500원3,601
cmsh49u8a01w50zcgz57vs14rstock-5m068270:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u8501w40zcgwt58ujo21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 15:00:00raw195,000원195,000원194,600원194,900원4,919
cmsh49u8n01w70zcgfoyi6ii4stock-5m005490:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u8h01w60zcg54ccdsb61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 15:00:00raw318,000원318,500원317,000원317,500원3,030
cmsh49u9001w90zcgptytuzjastock-5m000270:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u8u01w80zcgf4jpl53q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 15:00:00raw133,100원133,400원132,800원133,300원6,732
cmsh49uae01wh0zcgrk4zs8rzstock-5m373220:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49ua901wg0zcgkygwy52m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 15:00:00raw345,000원345,500원344,500원345,000원8,612
cmsh49ucb01wr0zcguy9etc4vstock-5m030200:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49ubz01wq0zcgpjbbv1nv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 15:00:00raw52,800원52,900원52,600원52,900원5,746
cmsh49uas01wj0zcgriccq5testock-5m012330:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49ual01wi0zcgwh20crip1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 15:00:00raw504,000원504,000원502,000원502,000원2,352
cmsh49u7901vz0zcg23kldoqrstock-5m035420:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u7401vy0zcg5pw3supz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 15:00:00raw226,000원226,000원224,500원225,000원10,921
cmsh49u5v01vr0zcgooxpqo6ostock-5m005930:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:172026-08-06 15:10:17cmsh49u5q01vq0zcgc9agzajd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 15:00:00raw230,500원231,500원230,000원231,250원335,204
cmsh49u6801vt0zcgbelgq33cstock-5m000660:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:172026-08-06 15:10:17cmsh49u6201vs0zcgrvbklxqq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 15:00:00raw1,507,000원1,507,000원1,496,000원1,500,000원93,538
cmsh49u6x01vx0zcgsddbewu9stock-5m066570:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u6r01vw0zcg4xrb9haq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 15:00:00raw175,500원175,500원174,900원175,100원8,592
cmsh49u6k01vv0zcgobcohqbqstock-5m005380:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:172026-08-06 15:10:17cmsh49u6f01vu0zcgjrmnispe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 15:00:00raw398,500원399,000원397,000원397,500원4,097
cmsh4g9bs01xz0zcgj4ssa68nstock-5m034730:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9bn01xy0zcgtlzlc2a01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 15:00:00raw508,000원509,000원507,000원508,000원2,400
cmsh4g99401xj0zcg4c9j7mtzstock-5m105560:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g98y01xi0zcg6z8drt7d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 15:00:00raw170,700원170,800원170,400원170,500원9,184
cmsh4g9cf01y30zcghhlybci2stock-5m003550:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9c901y20zcggd2ueuxy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 15:00:00raw104,500원104,500원104,000원104,200원1,086
cmsh4g9dr01yb0zcg3djks789stock-5m017670:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9dm01ya0zcgtjj9ycbu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 15:05:00raw91,700원91,700원91,400원91,700원16,217
cmsh4g9c301y10zcge1femt95stock-5m034730:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9bz01y00zcgsn98gpv21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 15:05:00raw507,500원508,000원506,000원507,000원2,631
cmsh4g9af01xr0zcgty6ed62istock-5m373220:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9aa01xq0zcgi5qjonio1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 15:05:00raw345,000원345,000원343,500원344,500원8,211
cmsh4g9ar01xt0zcg9mz7fzsgstock-5m012330:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9al01xs0zcgla7q6xcn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 15:05:00raw502,500원504,000원502,000원503,000원2,259
cmsh4g99e01xl0zcg39vkpe4tstock-5m105560:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g99a01xk0zcgnxiexw841
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 15:05:00raw170,500원171,000원170,500원170,800원7,557
cmsh4g99p01xn0zcgfu4alv6qstock-5m055550:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g99l01xm0zcg465g6gxi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 15:05:00raw106,700원107,000원106,600원107,000원7,801
cmsh4g9cq01y50zcgxa630zd0stock-5m003550:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9cl01y40zcgog5hj83b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 15:05:00raw104,300원104,600원104,200원104,500원1,830
cmsh4g9de01y90zcg1mu0ut2ustock-5m030200:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9da01y80zcgfwatw3bl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 15:05:00raw52,900원52,900원52,600원52,700원8,126
cmsh4g9a301xp0zcg16x2lykzstock-5m207940:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g99x01xo0zcgysgl7jl71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:05:00raw1,500,000원1,503,000원1,499,000원1,502,000원887
cmsh4g9b401xv0zcg8rbqod2zstock-5m096770:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9ay01xu0zcgdwd9uu1d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 15:05:00raw107,900원108,500원107,800원108,400원9,509
cmsh4g9bg01xx0zcg3jovq5exstock-5m028260:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9bb01xw0zcgqfsicc1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:05:00raw333,500원334,000원333,000원333,500원2,496
cmsh4g9d201y70zcgwah43sj8stock-5m015760:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9cx01y60zcg8qg7sv6q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 15:05:00raw35,700원35,800원35,700원35,800원4,969
56,241건 중 2,401–2,450← 이전49 / 1125 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬