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
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
cmsi8a5sm02gc0zcgysipie2sstock-5m035420:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5sj02gb0zcg9z83szg91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:40:00raw220,500원221,000원219,000원221,000원20,425
cmsi8a5sw02ge0zcgxvry98f3stock-5m035720:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5ss02gd0zcgfy0lzlou1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:40:00raw39,800원40,500원39,750원40,450원390,279
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
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
cmsi8a5t602gg0zcgtlpezixrstock-5m006400:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5t202gf0zcg0px7zp6z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:40:00raw459,500원462,000원454,000원460,500원12,368
cmsi8glk902i80zcgxvgfb1hxstock-5m373220:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8glk502i70zcg3mvxloyw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:45:00raw358,000원358,500원355,000원356,000원5,150
cmsi8glj402i00zcg0pt5b8y1stock-5m000270:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8glj002hz0zcgzu9qxej91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:45:00raw133,800원134,000원133,200원133,800원10,249
cmsi8gljd02i20zcgq2fng3z1stock-5m105560:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8glj902i10zcgnkmyj1rz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:45:00raw173,800원174,800원173,700원174,700원16,829
cmsi8gljo02i40zcgui4yfvijstock-5m055550:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8gljj02i30zcga2kfxock1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:45:00raw109,000원110,000원108,900원109,500원24,928
cmsi8glil02hw0zcgozymehtwstock-5m068270:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:172026-08-07 09:55:17cmsi8glih02hv0zcgusx7cg0j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:45:00raw197,300원197,800원196,800원197,100원7,230
cmsi8gliv02hy0zcg35u35nyrstock-5m005490:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8glir02hx0zcglc94rpov1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:45:00raw327,500원328,500원326,500원326,500원3,862
cmsi8glk002i60zcg6akcvbpnstock-5m207940:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8gljw02i50zcg8araoyf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:45:00raw1,523,000원1,526,000원1,520,000원1,522,000원682
cmsi8glki02ia0zcgsbqtkdaxstock-5m012330:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8glke02i90zcgg2m4wwol1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:45:00raw497,500원499,000원496,000원497,500원4,680
cmsi8glkr02ic0zcgm6qdnh8jstock-5m096770:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8glkn02ib0zcg8x1xhsf81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:45:00raw114,700원116,000원114,600원114,800원39,580
cmsi8glh102hk0zcgtwra6n3istock-5m000660:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:172026-08-07 09:55:17cmsi8glgx02hj0zcg02ngbz7l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:45:00raw1,471,000원1,474,000원1,456,000원1,459,000원60,995
cmsi8glha02hm0zcg8kml1mbmstock-5m005380:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:172026-08-07 09:55:17cmsi8glh702hl0zcgwoxzytqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:45:00raw393,000원394,500원392,000원393,000원6,279
cmsi8glhj02ho0zcgm4ydeew7stock-5m066570:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:172026-08-07 09:55:17cmsi8glhg02hn0zcg563lj0tb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:45:00raw181,300원181,400원179,900원180,600원14,259
cmsi8glht02hq0zcga7cwevtxstock-5m035420:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:172026-08-07 09:55:17cmsi8glhp02hp0zcgoyincqhb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:45:00raw221,000원221,500원219,000원220,000원19,076
cmsi8n44w02j00zcgcvgc568qstock-5m051910:20260807:09452026-08-07 09:45:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n44s02iz0zcg9c8hfwdz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:45:00raw269,500원270,500원268,000원268,500원2,931
cmsi8gll902ig0zcgll8heoipstock-5m034730:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8gll502if0zcgwhucneeb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:45:00raw505,000원507,000원502,000원504,000원1,566
cmsi8glli02ii0zcgstlj80bfstock-5m030200:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8glle02ih0zcg2c0p8v3u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:45:00raw53,500원53,600원53,500원53,600원3,838
cmsi8gll002ie0zcgkvhsv3xbstock-5m028260:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8glkw02id0zcgadfdz4111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:45:00raw328,500원330,000원327,500원328,000원3,531
cmsi8gllr02ik0zcgfks4uudvstock-5m017670:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8glln02ij0zcgv773vsgn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:45:00raw90,300원90,400원89,900원89,900원13,954
cmsi8glgs02hi0zcgav21d5distock-5m005930:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:172026-08-07 09:55:17cmsi8glgg02hh0zcgccclcdba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:45:00raw234,500원235,000원233,000원233,500원211,957
cmsi8gli202hs0zcgdftywp56stock-5m035720:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:172026-08-07 09:55:17cmsi8glhy02hr0zcg2nj8x1571
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:45:00raw40,450원40,500원39,900원40,100원192,959
cmsi8glic02hu0zcgjknpkpymstock-5m006400:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:172026-08-07 09:55:17cmsi8gli802ht0zcgdh8gooux1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:45:00raw460,000원463,000원458,500원460,500원12,125
cmsi8n49702ju0zcgnjxttjogstock-5m015760:20260807:09452026-08-07 09:45:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n49302jt0zcgxchz6o871
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:45:00raw35,350원35,450원35,250원35,300원21,461
cmsi8n48r02jq0zcgd3wo5arkstock-5m003550:20260807:09452026-08-07 09:45:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n48n02jp0zcg51zji2ps1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:45:00raw105,800원105,900원105,300원105,800원1,093
cmsi8n45n02j60zcgg8g7nmjqstock-5m005490:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n45j02j50zcgtjh9c7j41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:50:00raw327,000원328,000원325,000원325,500원4,689
cmsi8n45x02j80zcgygpugw2istock-5m000270:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n45t02j70zcgir1cloas1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:50:00raw133,700원134,500원133,600원134,400원7,905
cmsi8n45402j20zcgjr3gi3tpstock-5m051910:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n45002j10zcg5henho421
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:50:00raw268,000원269,500원267,500원267,500원2,180
cmsi8n45e02j40zcghlh406t6stock-5m068270:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n45a02j30zcg80hijgb81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:50:00raw197,100원197,600원196,900원197,400원8,374
cmsi8n46k02ja0zcg10e1pti6stock-5m105560:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n46c02j90zcgl7h103s31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:50:00raw174,800원175,200원174,600원175,100원16,354
cmsi8n44302iu0zcgtw2zc7i8stock-5m035420:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n44002it0zcgb3dy94h01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:50:00raw220,000원221,500원219,000원220,000원14,138
cmsi8n44d02iw0zcgfzv8o3tistock-5m035720:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n44902iv0zcgap5rnn5c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:50:00raw40,100원40,600원39,900원40,300원211,751
cmsi8n43u02is0zcg5t4fuu93stock-5m066570:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n43q02ir0zcg8euqtrww1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:50:00raw180,600원181,800원180,200원181,400원15,550
cmsi8n44m02iy0zcgcqsh1qztstock-5m006400:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n44j02ix0zcgehyefbgb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:50:00raw460,500원463,000원457,000원459,000원13,146
cmsi8n43l02iq0zcg3gui8wn7stock-5m005380:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n43h02ip0zcgj2ow2zqa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:50:00raw393,000원396,000원392,500원395,000원3,655
cmsi8n46y02jc0zcg4afdpb7pstock-5m055550:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n46u02jb0zcgxrnyozdn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:50:00raw109,500원110,000원109,400원109,800원18,528
cmsi8n43202im0zcg7nt9rp1qstock-5m005930:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:212026-08-07 10:00:21cmsi8n42x02il0zcg2y3d6psh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:50:00raw233,000원235,500원232,500원235,000원321,714
cmsi8n47702je0zcgo0is1n2tstock-5m207940:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n47402jd0zcg87cgeikj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:50:00raw1,522,000원1,527,000원1,520,000원1,526,000원884
cmsi8n43b02io0zcgqotq5fdgstock-5m000660:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n43802in0zcgr3x4pq5x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:50:00raw1,459,000원1,480,000원1,455,000원1,475,000원77,532
cmsi8n49z02k00zcg3foza9rkstock-5m017670:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n49v02jz0zcgugagv06l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:50:00raw90,000원90,700원89,900원90,400원25,008
cmsi8n49p02jy0zcg2wz4v1lestock-5m030200:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n49l02jx0zcgtws8qiag1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:50:00raw53,600원53,600원53,500원53,500원3,157
cmsi8n48z02js0zcg5snfsc4mstock-5m003550:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n48v02jr0zcgbg2q8fp41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:50:00raw105,700원106,300원105,000원106,100원1,459
cmsi8n49f02jw0zcg1c4b2gpistock-5m015760:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n49c02jv0zcg0w4eby7l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:50:00raw35,300원35,450원35,250원35,400원8,818
cmsi8n47z02jk0zcgy1jwf3eistock-5m096770:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n47v02jj0zcgg9zb5wgm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:50:00raw114,800원115,400원114,200원114,600원23,012
cmsi8n48902jm0zcgsj3wa94pstock-5m028260:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n48502jl0zcgs7m5wqv61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:50:00raw328,500원332,000원328,000원331,000원3,795
cmsi8n47q02ji0zcgu5x0tqfxstock-5m012330:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n47m02jh0zcgwrfksn831
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:50:00raw497,500원503,000원496,500원501,000원4,231
56,725건 중 2,801–2,850← 이전57 / 1135 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬