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
cmsi7e0t4029y0zcg3so6ez53stock-5m035420:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0t0029x0zcg9sp98qrk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:10:00raw216,000원217,000원214,500원216,500원47,869
cmsi77l0a028o0zcgw9jtdzh9stock-5m005380:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l06028n0zcgxpwcp1f91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:10:00raw400,000원400,000원395,500원396,500원11,370
cmsi77l4q029m0zcgdrmkmiohstock-5m030200:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l4m029l0zcgz9ib0g471
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:10:00raw53,200원53,400원53,100원53,100원3,370
cmsi77l4z029o0zcgfvh7sr2fstock-5m017670:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l4v029n0zcgdowvdqwc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:10:00raw91,100원91,200원90,200원90,200원21,382
cmsi77l3h029c0zcgehj685bnstock-5m096770:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l3e029b0zcg4dlf2h2g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:10:00raw112,500원112,800원112,100원112,500원27,592
cmsi77l3q029e0zcg9ryrmidjstock-5m028260:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l3m029d0zcg9wf5hwcr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:10:00raw337,000원338,500원335,000원336,500원4,208
cmsi77l39029a0zcgftac3r1ustock-5m012330:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l3402990zcgknn5y4nv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:10:00raw501,000원501,000원493,500원494,000원6,791
cmsi77l2q02960zcg8jfchyv1stock-5m207940:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l2m02950zcg1g8abccw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:10:00raw1,507,000원1,516,000원1,503,000원1,507,000원798
cmsi77l2z02980zcgbuslunxwstock-5m373220:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l2v02970zcgckjq8r201
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:10:00raw356,000원362,000원354,500원362,000원28,715
cmsi77l3z029g0zcgcez7pra4stock-5m034730:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l3v029f0zcgty4n383f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:10:00raw512,000원512,000원507,000원508,000원2,625
cmsi77l1w02900zcg5afgpydystock-5m000270:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l1s028z0zcguz1kbo3q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:10:00raw134,000원134,100원133,100원133,300원12,836
cmsi77l2602920zcglfvm3alrstock-5m105560:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l2202910zcgq573ksnx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:10:00raw173,300원173,300원172,200원172,400원11,122
cmsi77l0t028s0zcgpy4ropzdstock-5m035720:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l0p028r0zcg0i78e1wf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:10:00raw38,750원39,300원38,550원39,275원149,143
cmsi77l47029i0zcgqvssdqt3stock-5m003550:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l44029h0zcghctu9p4o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:10:00raw106,200원106,200원105,300원105,600원2,274
cmsi77l0k028q0zcgjmma0c99stock-5m066570:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l0g028p0zcgatov5v7x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:10:00raw183,500원183,500원180,500원180,900원54,558
cmsi77l2g02940zcgws81cq9sstock-5m055550:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l2c02930zcghbn50sie1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:10:00raw107,900원108,300원107,500원107,500원24,436
cmsi77l4g029k0zcgj2x615dlstock-5m015760:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l4c029j0zcg20emx8z21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:10:00raw35,550원35,550원35,350원35,400원29,483
cmsi7e0uu02aa0zcgvtipljr7stock-5m005490:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0up02a90zcg56167zpk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:10:00raw325,000원328,500원324,500원328,000원8,062
cmsi7e0tq02a20zcgn349n3j0stock-5m035720:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0tm02a10zcgk67bwe711
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:15:00raw39,300원39,350원38,800원38,800원89,194
cmsi7e0si029u0zcgbtm8bzimstock-5m005380:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0se029t0zcg4hgqgraj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:15:00raw396,000원396,500원392,000원393,000원16,457
cmsi7e0st029w0zcg0ws2ame9stock-5m066570:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0sp029v0zcg8ie35k1f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:15:00raw181,000원181,100원179,400원179,700원48,107
cmsi7e0ry029q0zcgass8wlzcstock-5m005930:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0rn029p0zcg8sc11ukb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:15:00raw237,250원237,500원234,500원235,500원542,312
cmsi7e0s9029s0zcg29nxmmuvstock-5m000660:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0s5029r0zcgfvpnglbt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:15:00raw1,511,000원1,512,000원1,498,000원1,501,000원99,987
cmsi7e0te02a00zcgklbepiqpstock-5m035420:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0ta029z0zcg6no0r29v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:15:00raw217,000원217,000원214,500원215,000원25,812
cmsi7e0u002a40zcgg0o345epstock-5m006400:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0tw02a30zcgtrj7o5bj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:15:00raw466,500원468,000원459,500원462,000원26,182
cmsi7e0x502as0zcgfv7826zvstock-5m028260:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0x102ar0zcg9kwpknnq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:15:00raw337,000원337,250원332,000원333,000원3,830
cmsi7e0xd02au0zcgjt02u1cmstock-5m034730:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0xa02at0zcg08xfp5rp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:15:00raw508,000원508,000원505,000원506,000원1,560
cmsi7e0wv02aq0zcgpim6csprstock-5m096770:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0wr02ap0zcgtvti3y3r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:15:00raw112,300원112,500원111,800원112,100원14,630
cmsi7e0xn02aw0zcg9c4ryo69stock-5m003550:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0xj02av0zcgqyx9vkzz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:15:00raw105,700원106,000원104,700원105,000원2,612
cmsi7e0w402ak0zcgen6ud108stock-5m207940:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0w002aj0zcgrdi88t371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:15:00raw1,511,000원1,513,000원1,505,000원1,513,000원313
cmsi7e0wc02am0zcgnjqi73pjstock-5m373220:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0w902al0zcgbnopl4xq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:15:00raw362,000원363,000원356,000원357,000원13,803
cmsi7e0wl02ao0zcg7loj2xwzstock-5m012330:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0wi02an0zcg6pduye8l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:15:00raw494,000원495,000원487,000원489,000원10,741
cmsi7e0xv02ay0zcgcn5t00rastock-5m030200:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0xr02ax0zcg4cdr4rnf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:15:00raw53,200원53,300원53,000원53,100원2,143
cmsi7e0ua02a60zcgqhoupgxestock-5m051910:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0u602a50zcg9ahtew971
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:15:00raw271,000원271,000원268,500원269,000원4,945
cmsi7e0vm02ag0zcg0hpt7lxcstock-5m105560:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0vi02af0zcg9aihpr0k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:15:00raw172,300원172,500원171,000원171,400원18,449
cmsi7e0vv02ai0zcgnssjq3ygstock-5m055550:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0vr02ah0zcgddbjcpju1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:15:00raw107,600원107,600원106,500원106,700원27,105
cmsi7e0y402b00zcgvrvt6026stock-5m017670:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0y002az0zcg3qih8br01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:15:00raw90,300원90,600원89,900원90,000원23,890
cmsi7e0uj02a80zcgdirhoryistock-5m068270:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0uf02a70zcgx4nnju5h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:15:00raw196,900원197,100원195,650원196,050원12,081
cmsi7khg502c40zcg2l4wx2z5stock-5m015760:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khg102c30zcg0hgirgky1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:15:00raw35,400원35,450원35,200원35,200원28,698
cmsi7e0v202ac0zcg64w1p5a9stock-5m005490:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0uy02ab0zcgu6hqjch21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:15:00raw328,500원329,500원325,500원325,500원5,645
cmsi7e0vc02ae0zcglvmokv3mstock-5m000270:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0v802ad0zcg5tgjceo41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:15:00raw133,400원133,400원131,000원132,300원21,796
cmsi7khcg02bc0zcgojknk3kvstock-5m006400:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khcc02bb0zcg3wm79xe61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:20:00raw462,000원463,000원454,000원458,000원28,156
cmsi7khcp02be0zcgcv0kgvbbstock-5m051910:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khcm02bd0zcg3nxosqx11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:20:00raw268,500원269,000원266,000원266,500원4,233
cmsi7khao02b40zcg8xeusm65stock-5m000660:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khag02b30zcgim054ujn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:20:00raw1,501,000원1,501,000원1,480,000원1,483,000원134,604
cmsi7khbd02b60zcg6j9d7tc1stock-5m005380:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khb502b50zcgg9odobe21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:20:00raw393,000원393,250원390,500원391,000원13,384
cmsi7kh9w02b20zcgy2zyymmustock-5m005930:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7kh9m02b10zcg8i8p8y1y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:20:00raw236,000원236,000원233,250원234,000원639,169
cmsi7khbu02b80zcgmjfl2qs8stock-5m066570:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khbp02b70zcgqtzbemfp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:20:00raw179,700원180,900원179,000원179,000원42,166
cmsi7khc602ba0zcgt4u3y2oystock-5m035420:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khc202b90zcgizt45ye21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:20:00raw215,000원216,000원214,000원215,500원26,979
cmsi7khcz02bg0zcg42dkffa8stock-5m068270:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khcv02bf0zcguahn2ryg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:20:00raw196,100원197,000원195,700원196,100원11,783
cmsi7khgn02c80zcg7asaazdxstock-5m030200:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khgj02c70zcg20lw8f821
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:20:00raw53,100원53,300원53,100원53,200원2,595
56,541건 중 2,651–2,700← 이전54 / 1131 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬