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
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
cmsi7khfm02c00zcgd4s3jzghstock-5m034730:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khfi02bz0zcg3wgz5kze1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:20:00raw506,000원506,000원500,000원502,000원3,346
cmsi7khfw02c20zcgv2ijp4bmstock-5m003550:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khfs02c10zcg85p9mkrx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:20:00raw105,000원105,700원104,600원104,600원1,816
cmsi7kheh02bs0zcgaih35i2tstock-5m373220:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khee02br0zcgbcr1e45n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:20:00raw357,000원357,000원350,500원351,500원10,774
cmsi7khe802bq0zcgy60eur47stock-5m207940:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khe502bp0zcgqrphpfn91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:20:00raw1,513,500원1,514,000원1,509,000원1,513,000원539
cmsi7kher02bu0zcgcw28fjydstock-5m012330:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khen02bt0zcg3xx0qgt21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:20:00raw489,500원490,000원487,500원489,500원5,227
cmsi7khf102bw0zcgp2kyoindstock-5m096770:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khex02bv0zcgcvk61e7e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:20:00raw112,100원112,500원111,700원112,000원16,364
cmsi7khdh02bk0zcgx6lx2kizstock-5m000270:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khdd02bj0zcg008uk5vv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:20:00raw132,300원132,400원131,600원131,900원19,016
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
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
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
cmsi7khd802bi0zcgrx28nxdfstock-5m005490:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khd502bh0zcgham0wxlh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:20:00raw325,500원325,500원323,500원324,500원5,168
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
cmsi7khfb02by0zcg0se3gkytstock-5m028260:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khf702bx0zcgdiyktrp81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:20:00raw333,000원334,000원331,000원332,000원4,187
cmsi7qve802cg0zcg1znyserystock-5m005380:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qve402cf0zcg0re4t3u81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:25:00raw391,000원392,500원391,000원391,000원8,558
cmsi7qvjs02di0zcgoetkrcnastock-5m015760:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvjp02dh0zcg83hdsadb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:25:00raw35,100원35,250원35,100원35,200원11,730
cmsi7qvgn02cu0zcg1ppnvr65stock-5m068270:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvgj02ct0zcgk12ybar61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:25:00raw196,000원196,700원196,000원196,500원9,727
cmsi7qvdl02cc0zcge38no8slstock-5m005930:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvdh02cb0zcguzdh7fs71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:25:00raw234,000원236,000원233,750원235,000원422,327
cmsi7qvhq02d20zcgq4ddoog9stock-5m055550:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvhm02d10zcgoh32pv3w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:25:00raw107,000원107,500원106,800원107,400원22,455
cmsi7qvh602cy0zcgu7sbcn07stock-5m000270:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvh302cx0zcgf2epig0o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:25:00raw132,000원132,700원131,800원131,850원8,943
cmsi7qvg402cq0zcgxugqbsiystock-5m006400:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvg002cp0zcgmn754ale1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:25:00raw457,500원462,000원457,500원458,000원18,050
cmsi7qvhg02d00zcga1htkb5kstock-5m105560:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvhc02cz0zcg2rcj8az41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:25:00raw172,000원172,700원171,700원172,200원9,443
cmsi7qvgx02cw0zcge7dhd1gzstock-5m005490:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvgt02cv0zcg13ku558p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:25:00raw324,500원326,500원324,000원325,500원4,199
cmsi7qvk302dk0zcgneb6y8zmstock-5m030200:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvjy02dj0zcg1y49o0ss1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:25:00raw53,300원53,300원53,000원53,100원2,219
cmsi7qvkc02dm0zcgzknlqrf9stock-5m017670:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvk802dl0zcg6c2m9hn41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:25:00raw89,900원90,300원89,800원89,900원8,090
cmsi7qvj002dc0zcgfvdusdecstock-5m028260:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qviw02db0zcglw967um51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:25:00raw331,500원333,500원326,500원331,500원4,737
cmsi7qver02ck0zcgvawaftylstock-5m035420:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qven02cj0zcgzpn3h5ey1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:25:00raw215,500원217,500원215,500원217,000원25,634
cmsi7qvjj02dg0zcgtohf8vy9stock-5m003550:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvjf02df0zcgelt39sjy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:25:00raw104,700원105,100원104,500원104,500원1,350
cmsi7qvih02d80zcgm4t9z2kwstock-5m012330:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvie02d70zcgqlgp5rdd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:25:00raw489,500원490,500원487,000원488,000원5,117
cmsi7qvi802d60zcgaw2irozcstock-5m373220:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvi402d50zcgpgqejvy41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:25:00raw352,000원355,000원351,500원351,500원7,664
cmsi7qvfu02co0zcgolbfcfdtstock-5m035720:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvfp02cn0zcgc9kprqas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:25:00raw38,700원39,050원38,600원39,050원42,183
cmsi7qvhz02d40zcghldy401kstock-5m207940:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvhv02d30zcgobpi6xsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:25:00raw1,513,000원1,520,000원1,510,000원1,519,500원841
cmsi7qvdv02ce0zcgjt3adt7xstock-5m000660:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvds02cd0zcg9o49kya01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:25:00raw1,483,000원1,494,000원1,477,000원1,486,000원116,757
cmsi7qviq02da0zcg73afldgjstock-5m096770:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvin02d90zcg9ba78bfd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:25:00raw112,100원113,500원111,900원112,100원67,429
cmsi7qvj902de0zcgvfh05h3hstock-5m034730:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvj602dd0zcgbwbc12151
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:25:00raw502,000원506,000원500,000원501,000원2,438
cmsi7qveh02ci0zcgq2n8r82kstock-5m066570:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qved02ch0zcg859tr1541
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:25:00raw179,000원180,350원178,600원180,000원33,839
cmsi7qvge02cs0zcghivny6p5stock-5m051910:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvga02cr0zcg0t8nzk3x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:25:00raw266,500원268,500원266,000원266,500원1,821
cmsi7xbbn02eo0zcgusruvni2stock-5m003550:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xbbj02en0zcgbxblhpj51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:30:00raw104,600원106,000원104,500원106,000원2,934
cmsi7xbar02ei0zcgi3z5o957stock-5m096770:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xbao02eh0zcgbfo4brxa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:30:00raw112,100원113,300원112,000원112,900원39,505
cmsi7xbai02eg0zcg4622wmvtstock-5m012330:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xbae02ef0zcgdz1iqt3m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:30:00raw488,500원495,500원487,500원495,000원3,605
cmsi7xb9z02ec0zcgnsuidzt1stock-5m207940:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb9v02eb0zcgdmhd7p7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:30:00raw1,519,000원1,528,000원1,519,000원1,528,000원1,112
cmsi7xb5j02dw0zcg8g2odf5lstock-5m035420:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb5c02dv0zcg3dh60o5d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:30:00raw217,250원221,500원216,500원220,250원53,009
cmsi7xbbd02em0zcgrirwis6rstock-5m034730:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xbb902el0zcgo2hiiepn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:30:00raw501,000원506,000원501,000원506,000원1,953
cmsi7xb7902e20zcg81olvgj6stock-5m051910:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb7202e10zcg1m3q84f11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:30:00raw266,500원269,500원266,000원269,000원2,498
cmsi7xb9002e80zcg2ro5pbe5stock-5m105560:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb8r02e70zcgy2ip07f31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:30:00raw172,200원172,700원172,000원172,600원14,088
cmsi7xbbw02eq0zcg05931ntmstock-5m015760:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xbbt02ep0zcgdx2ctevv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:30:00raw35,225원35,400원35,150원35,350원18,480
cmsi7xb6402dy0zcgqtq9afvbstock-5m035720:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb5x02dx0zcg2nqg90761
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:30:00raw39,050원39,650원39,000원39,500원217,178
cmsi7xb9p02ea0zcg4jk09js8stock-5m055550:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb9h02e90zcgsaucgkq31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:30:00raw107,400원108,300원107,200원108,000원34,494
cmsi7xb3202do0zcgsemb932kstock-5m005930:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:172026-08-07 09:40:18cmsi7xb2f02dn0zcghlhgjitb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:30:00raw235,000원235,500원233,000원235,500원491,237
cmsi83q7c02fc0zcgvvm9jkgystock-5m000270:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q7802fb0zcg9qdk5uzc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:30:00raw131,800원133,100원131,800원133,000원17,824
56,610건 중 2,701–2,750← 이전55 / 1133 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬