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
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
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
cmsi7xb6p02e00zcg2ak4jpiistock-5m006400:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb6i02dz0zcgvaq52ir41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:30:00raw457,500원465,000원457,000원464,500원30,244
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
cmsi7xb4x02du0zcgaj2gqy5pstock-5m066570:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb4o02dt0zcgl2r4akk61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:30:00raw179,900원181,500원179,700원181,400원25,793
cmsi7xb4a02ds0zcgjctjgo8sstock-5m005380:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb4302dr0zcgsvwtc9ad1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:30:00raw391,500원394,500원390,500원394,500원10,116
cmsi7xb3p02dq0zcgovg3u1qnstock-5m000660:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb3i02dp0zcgizaln6t51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:30:00raw1,486,000원1,488,000원1,476,000원1,485,000원83,865
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
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
cmsi8a5vr02h00zcghhzzw4lwstock-5m012330:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5vn02gz0zcg3buntqnh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:35:00raw495,500원496,000원490,000원492,000원3,960
cmsi83qan02g20zcgijelld8cstock-5m017670:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83qaj02g10zcgnq5lj38r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:35:00raw90,300원90,600원90,200원90,400원11,524
cmsi83qae02g00zcgnijl30epstock-5m030200:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83qaa02fz0zcgp26n7nna1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:35:00raw53,400원53,500원53,200원53,400원3,808
cmsi83q9n02fu0zcgo61fkiitstock-5m003550:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q9j02ft0zcg8q57nkwj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:35:00raw105,900원106,000원105,000원105,400원1,980
cmsi83q9e02fs0zcg68eps1ptstock-5m034730:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q9a02fr0zcgvdfxe0mo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:35:00raw505,000원505,000원500,000원503,000원1,963
cmsi83q9w02fw0zcgs2vdcgv9stock-5m015760:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q9t02fv0zcg5xbgn3jv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:35:00raw35,400원35,400원35,200원35,250원13,245
cmsi8a5to02gk0zcg5vekpsfhstock-5m068270:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5tl02gj0zcgdb1trpyp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:35:00raw198,100원198,350원197,250원197,500원14,428
cmsi83q8202fi0zcg21eg7az3stock-5m055550:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q7y02fh0zcgrmmv7l6m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:35:00raw108,000원108,400원107,700원108,300원24,737
cmsi83q8c02fk0zcgn5i25hdlstock-5m207940:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q8802fj0zcgpdudyxs71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:35:00raw1,528,000원1,528,000원1,522,000원1,527,000원572
cmsi83q7t02fg0zcgan4c3r3gstock-5m105560:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q7p02ff0zcgzkmm3mca1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:35:00raw172,700원173,700원172,600원173,400원25,615
cmsi83q8l02fm0zcg9x7jw3ozstock-5m373220:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q8h02fl0zcg03rumcdi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:35:00raw356,500원357,500원354,500원357,500원10,163
cmsi83q7k02fe0zcg93g2tlqystock-5m000270:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q7g02fd0zcg5ndhlmzb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:35:00raw132,900원133,000원132,500원132,900원10,474
cmsi83q8v02fo0zcg13r0xgn6stock-5m096770:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q8r02fn0zcg86el1ios1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:35:00raw112,900원114,300원112,800원113,500원57,540
cmsi83q9502fq0zcg4dco2r8gstock-5m028260:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q9102fp0zcgsazypehi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:35:00raw330,500원331,000원326,000원326,500원7,831
cmsi83q6d02f40zcgcxxksl7zstock-5m035720:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q6802f30zcg6pvg35pc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:35:00raw39,500원39,800원39,250원39,750원119,645
cmsi83q6302f20zcgl8d8z6apstock-5m035420:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q5z02f10zcgauruvxou1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:35:00raw220,500원221,000원218,500원220,500원28,441
cmsi83q5002eu0zcg3z61s4umstock-5m005930:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q4v02et0zcgdv9f43e11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:35:00raw235,500원235,500원232,500원233,500원282,786
cmsi83q6m02f60zcgyq7wk5qestock-5m006400:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q6i02f50zcg0rt1lr031
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:35:00raw464,500원465,000원456,500원459,500원11,743
cmsi83q5t02f00zcgntjtgj1zstock-5m066570:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q5q02ez0zcgxn6txg1f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:35:00raw181,400원181,500원179,600원180,200원22,536
cmsi83q7302fa0zcg6284jm4mstock-5m005490:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q7002f90zcgfeuxfsnk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:35:00raw328,000원328,500원326,500원326,500원4,611
cmsi83q5a02ew0zcghg67y0r0stock-5m000660:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q5602ev0zcgag1hhbaz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:35:00raw1,484,000원1,488,000원1,461,000원1,466,500원100,007
cmsi83q5k02ey0zcgv8azigh4stock-5m005380:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q5g02ex0zcgouxfxuzu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:35:00raw394,500원394,500원391,000원392,000원9,231
cmsi83q6u02f80zcg640pt8w4stock-5m051910:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q6r02f70zcg3mqlghhl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:35:00raw269,000원269,500원267,500원269,500원2,517
cmsi8a5ru02g60zcgbfrh5yqdstock-5m000660:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5rq02g50zcg8sbf4xxa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:40:00raw1,466,500원1,475,000원1,454,000원1,470,500원96,535
cmsi8a5xf02hc0zcglaah77oastock-5m015760:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5xb02hb0zcg4nlzvi1s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:40:00raw35,250원35,400원35,200원35,350원11,321
cmsi8a5x502ha0zcgz04f8nxmstock-5m003550:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5wz02h90zcgn2po1tlr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:40:00raw105,300원106,000원105,000원105,800원1,734
cmsi8a5w002h20zcg6817zcekstock-5m012330:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5vw02h10zcguyh6tr931
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:40:00raw491,500원498,000원491,500원497,500원3,299
cmsi8a5w902h40zcgnf8x0sy5stock-5m096770:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5w602h30zcgomfmd64b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:40:00raw113,600원114,900원113,000원114,700원27,643
cmsi8a5wj02h60zcg53jb8d6lstock-5m028260:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5wf02h50zcg6lazytx01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:40:00raw326,500원330,000원325,500원328,500원4,410
cmsi8a5uz02gu0zcgj8z1kvorstock-5m055550:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5uv02gt0zcg98nsznw21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:40:00raw108,400원109,000원108,100원109,000원25,647
cmsi8a5v802gw0zcg7d7qrgatstock-5m207940:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5v402gv0zcglv3xuikm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:40:00raw1,527,000원1,527,000원1,522,000원1,522,000원311
cmsi8a5xq02he0zcgtw4p6u3pstock-5m030200:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5xl02hd0zcg26tvsicg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:40:00raw53,400원53,600원53,400원53,500원6,949
cmsi8a5vh02gy0zcg80fwv0yostock-5m373220:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5ve02gx0zcg5vo0s3zf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:40:00raw357,500원358,500원356,000원358,000원6,173
cmsi8a5u602go0zcg0ob3osdjstock-5m005490:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5u202gn0zcgx053b6x71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:40:00raw326,500원327,500원326,000원327,000원4,069
cmsi8a5ug02gq0zcg5estasu8stock-5m000270:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5uc02gp0zcg3bzd0s3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:40:00raw132,900원133,900원132,700원133,900원11,623
cmsi8a5uq02gs0zcgeaaprha2stock-5m105560:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5um02gr0zcgvfrhrryh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:40:00raw173,400원173,800원172,600원173,800원14,363
cmsi8a5wt02h80zcgxv7hjjv9stock-5m034730:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5wp02h70zcg0y597kxy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:40:00raw502,000원506,000원501,000원505,000원1,411
cmsi8a5y002hg0zcgmlk22e92stock-5m017670:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5xw02hf0zcgnuxyeve61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:40:00raw90,500원90,500원90,000원90,200원11,089
cmsi8a5rk02g40zcgi437tcc0stock-5m005930:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5re02g30zcgoqv2cek21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:40:00raw233,750원235,000원232,000원234,750원291,946
cmsi8a5s302g80zcgrsy3p1dostock-5m005380:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5s002g70zcgi3zl6hys1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:40:00raw391,500원394,000원390,500원393,500원6,879
56,678건 중 2,751–2,800← 이전56 / 1134 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬