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
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
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
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
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
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
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
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
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
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
cmsh4mouu01yl0zcgcdesesd1stock-5m035420:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4moup01yk0zcgl3tyhy9t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 15:10:00raw224,750원225,000원224,500원224,750원5,096
cmsh4moui01yj0zcgtp04hdt1stock-5m066570:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mouc01yi0zcgo0xucftu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 15:10:00raw174,900원175,300원174,600원174,900원12,242
cmsh4mott01yf0zcg0wzfet6dstock-5m000660:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4moto01ye0zcglk74xmu71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 15:10:00raw1,485,000원1,488,000원1,481,000원1,483,000원159,240
cmsh4mou501yh0zcgxhnoay7gstock-5m005380:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mou001yg0zcgw3oblnh11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 15:10:00raw398,000원398,000원396,000원396,500원7,124
cmsh4mowm01yv0zcgve1wdrv2stock-5m005490:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mowg01yu0zcg4clx28xv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 15:10:00raw318,000원318,000원316,500원317,000원3,872
cmsh4mov901yn0zcg6k271ro0stock-5m035720:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mov101ym0zcgwcv355t91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 15:10:00raw38,175원38,250원38,100원38,150원55,195
cmsh4movm01yp0zcgbvdwbnvvstock-5m006400:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4movf01yo0zcg5k9ybs661
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 15:10:00raw429,500원430,000원427,500원427,500원6,174
cmsh4mowy01yx0zcgh73imud6stock-5m000270:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mows01yw0zcg65gdgcjj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 15:10:00raw133,400원133,400원132,800원133,100원11,289
cmsh4movy01yr0zcgufz9aahjstock-5m051910:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4movs01yq0zcg6610z84m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 15:10:00raw262,000원262,000원260,000원261,000원4,343
cmsh4moxa01yz0zcg99fa6zxestock-5m105560:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mox401yy0zcgk7lia0qa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 15:10:00raw170,800원171,300원170,600원171,200원9,855
cmsh4motf01yd0zcg2isv8vglstock-5m005930:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mot201yc0zcg1xkq72jk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 15:10:00raw230,500원231,500원230,000원230,000원394,975
cmsh4mowa01yt0zcg4jft4tgnstock-5m068270:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mow401ys0zcgrcbl1br61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 15:10:00raw194,400원194,600원194,100원194,300원9,789
cmsh4moxm01z10zcg9feolyxjstock-5m055550:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4moxg01z00zcgm4mcdfeo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 15:10:00raw106,900원107,400원106,900원107,100원10,754
cmsh4mp0d01zh0zcgbdgmf8srstock-5m030200:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mp0701zg0zcgwl0upa4a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 15:10:00raw52,700원52,900원52,700원52,900원2,691
cmsh4mozb01zb0zcghraaf1ftstock-5m034730:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4moz501za0zcgcvjmh17k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 15:10:00raw507,000원508,000원506,000원507,000원2,279
cmsh4moyy01z90zcgcp39pp8mstock-5m028260:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4moyt01z80zcgiie0zqbw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:10:00raw333,500원335,000원332,500원334,000원5,082
cmsh4mozo01zd0zcggely52u9stock-5m003550:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mozi01zc0zcgwwnoi34j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 15:10:00raw104,500원104,800원103,800원104,600원3,569
cmsh4moxy01z30zcgt56eolr2stock-5m207940:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4moxs01z20zcgm5g62br61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:10:00raw1,503,000원1,503,000원1,499,000원1,500,000원828
cmsh4moya01z50zcgjygd9wfnstock-5m373220:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4moy401z40zcgguuj7wm31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 15:10:00raw344,500원344,500원342,500원343,500원9,651
cmsh4moym01z70zcg647n4gofstock-5m096770:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4moyg01z60zcge6l8mt8e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 15:10:00raw108,400원108,500원108,200원108,400원5,081
cmsh4mp0101zf0zcgwiqf4bx5stock-5m015760:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mozw01ze0zcgbhjg181s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 15:10:00raw35,750원35,850원35,750원35,800원11,762
cmsh4mp0q01zj0zcgw6jvoze2stock-5m017670:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mp0k01zi0zcgimuqocag1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 15:10:00raw91,700원91,800원91,000원91,200원47,897
cmsh4t4oi020f0zcgz9q52u48stock-5m012330:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4oc020e0zcg7lo1oo2c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 15:10:00raw504,000원505,000원502,000원505,000원4,062
cmsh4t4jw01zp0zcgc9oenjhkstock-5m005380:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:172026-08-06 15:25:17cmsh4t4jq01zo0zcg20ns2zg61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 15:15:00raw396,500원398,000원395,500원398,000원4,749
cmsh4t4ma02030zcgc8z4sal5stock-5m005490:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:172026-08-06 15:25:17cmsh4t4m502020zcgpdmkhlr61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 15:15:00raw317,500원317,500원317,000원317,000원2,176
cmsh4t4pk020l0zcgl9cri22hstock-5m028260:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4pe020k0zcgtq9l84h81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:15:00raw335,000원335,000원333,000원334,000원3,305
cmsh4t4nt020b0zcgyx1t3ls1stock-5m207940:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4nn020a0zcgmm0wmwmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:15:00raw1,500,000원1,503,000원1,499,000원1,499,000원959
cmsh4t4o5020d0zcgaqcnjhmbstock-5m373220:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4o0020c0zcg0f2vgrg51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 15:15:00raw343,500원344,000원343,000원343,500원4,647
cmsh4t4ot020h0zcgd92gwet7stock-5m012330:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4op020g0zcgnw3qez271
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 15:15:00raw504,000원505,000원502,000원505,000원2,812
cmsh4t4mn02050zcgovztd1l6stock-5m000270:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:172026-08-06 15:25:17cmsh4t4mi02040zcggpsy3mju1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 15:15:00raw133,100원133,500원133,000원133,300원8,300
cmsh4t4lx02010zcg42j0m5e7stock-5m068270:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:172026-08-06 15:25:17cmsh4t4ls02000zcgelvzixxv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 15:15:00raw194,300원194,400원194,100원194,200원5,944
cmsh4t4n402070zcgnf0zjpaustock-5m105560:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4mx02060zcgp2mcp6o11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 15:15:00raw171,200원171,300원170,800원170,900원7,834
cmsh4t4ng02090zcgnklbh0czstock-5m055550:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4nb02080zcg6c8zcagk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 15:15:00raw107,100원107,500원107,100원107,400원6,942
cmsh4t4ll01zz0zcgsvh6q9listock-5m051910:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:172026-08-06 15:25:17cmsh4t4lg01zy0zcgy5ttc23i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 15:15:00raw261,000원261,000원259,000원259,500원2,403
cmsh4t4p7020j0zcggzbn5yuestock-5m096770:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4p1020i0zcgh0lsixr11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 15:15:00raw108,400원108,400원108,100원108,300원4,206
cmsh4t4k801zr0zcge8jfyzb8stock-5m066570:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:172026-08-06 15:25:17cmsh4t4k301zq0zcgtnir2z2n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 15:15:00raw175,000원175,000원174,500원174,500원5,982
cmsh4t4jk01zn0zcglerqgboxstock-5m000660:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:172026-08-06 15:25:17cmsh4t4jf01zm0zcgocx9vnai1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 15:15:00raw1,484,000원1,495,000원1,483,000원1,488,000원100,329
cmsh4t4kk01zt0zcgc9c3w7fcstock-5m035420:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:172026-08-06 15:25:17cmsh4t4ke01zs0zcgp85jr50k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 15:15:00raw224,750원225,500원224,500원225,000원9,485
cmsh4t4j501zl0zcgw76ld8pastock-5m005930:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:172026-08-06 15:25:17cmsh4t4iy01zk0zcgevawhpf61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 15:15:00raw230,000원230,500원230,000원230,500원146,770
56,308건 중 2,451–2,500← 이전50 / 1127 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬