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
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
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
cmsi8tgf202ky0zcg65zc6vp5stock-5m028260:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgey02kx0zcgg9up6z1s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:55:00raw331,000원333,000원329,500원332,500원4,229
cmsi8tgfb02l00zcgrzh9dutlstock-5m034730:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgf702kz0zcgvyg2rtpj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:55:00raw507,000원508,000원504,000원506,000원1,446
cmsi8tges02kw0zcg1p9krcp1stock-5m096770:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgeo02kv0zcgvr5lch121
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:55:00raw114,700원115,200원114,500원114,600원16,159
cmsi8tgfr02l20zcgegpiogkqstock-5m003550:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgfh02l10zcgwt0f9d6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:55:00raw106,100원106,200원105,600원106,200원1,797
cmsi8tgg102l40zcgt4vqbg5wstock-5m015760:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgfx02l30zcgmdu7m36a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:55:00raw35,450원35,500원35,400원35,400원8,115
cmsi8tgga02l60zcgfm49prwkstock-5m030200:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgg702l50zcgcdcx8wv11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:55:00raw53,500원53,600원53,400원53,500원2,665
cmsi8zvz702m00zcgvdu3ar3tstock-5m207940:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zvz302lz0zcgp7goxd3y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:55:00raw1,526,000원1,527,000원1,519,000원1,523,000원418
cmsi8tggk02l80zcga55r402fstock-5m017670:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tggg02l70zcglwz2dv0w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:55:00raw90,300원90,550원90,100원90,400원7,908
cmsi8tgd702kk0zcgkq7yx7imstock-5m005490:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgd302kj0zcg0an1t6lr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:55:00raw325,500원326,000원325,000원326,000원1,977
cmsi8tgdg02km0zcg9a4b2ap3stock-5m000270:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgdc02kl0zcg4txdx80a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:55:00raw134,300원134,400원133,900원134,200원5,660
cmsi8tgej02ku0zcgq53739x9stock-5m012330:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgef02kt0zcgf77behvl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:55:00raw501,000원501,000원497,500원499,500원2,987
cmsi8tgdr02ko0zcgmwcidjl4stock-5m105560:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgdn02kn0zcg9j34hta51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:55:00raw175,200원175,300원174,800원175,200원10,166
cmsi8tge002kq0zcgem54qp11stock-5m055550:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgdx02kp0zcgtcrk9qvr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:55:00raw109,800원110,000원109,500원109,600원14,814
cmsi8tgbn02k80zcggeo6prk3stock-5m066570:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgbk02k70zcgi54mtcou1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:55:00raw181,400원181,500원180,500원181,400원12,474
cmsi8tgc602kc0zcg17ms7pxhstock-5m035720:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgc302kb0zcgtlv3z8om1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:55:00raw40,300원40,500원40,150원40,300원130,357
cmsi8tgbe02k60zcgs7utcjzxstock-5m005380:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgba02k50zcgbzsutqv51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:55:00raw395,000원395,500원393,500원395,500원6,374
cmsi8tgcg02ke0zcgjyqquc7sstock-5m006400:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgcc02kd0zcg67vinvjz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:55:00raw459,000원459,500원455,000원457,000원8,327
cmsi8tgcp02kg0zcgi9e2eke7stock-5m051910:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgcl02kf0zcgqafohh7o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:55:00raw267,500원268,500원266,500원268,500원1,697
cmsi8tgb302k40zcgnu74vaqnstock-5m000660:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgaw02k30zcglo2ne9pg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:55:00raw1,475,000원1,483,000원1,466,000원1,481,000원72,602
cmsi8tgcy02ki0zcgptx7ty4hstock-5m068270:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgcv02kh0zcg6b8i6tf71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:55:00raw197,400원197,500원196,900원197,200원6,623
cmsi8tge902ks0zcg3hzd5zb7stock-5m373220:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tge602kr0zcg8z4n49561
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:55:00raw353,000원354,000원352,000원353,500원2,577
cmsi8tgai02k20zcgdwz80948stock-5m005930:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgac02k10zcgqbihi0fg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:55:00raw235,000원236,500원234,000원236,500원279,499
cmsi8tgbx02ka0zcgvie72yktstock-5m035420:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgbt02k90zcgkrhgmte01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:55:00raw220,500원220,500원219,500원220,000원9,585
cmsi8zw1r02mi0zcguz33m37sstock-5m030200:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zw1m02mh0zcgd0wjqe961
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:00:00raw53,400원53,600원53,400원53,600원1,994
cmsi8zw1202me0zcgk0xhhrt0stock-5m003550:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zw0y02md0zcghx6vjgb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:00:00raw106,200원107,400원106,100원107,200원4,315
cmsi8zvvi02la0zcgdlxjjn9cstock-5m005930:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvvd02l90zcgr2yerj4e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:00:00raw236,500원237,000원235,500원236,500원257,925
cmsi8zw1e02mg0zcgkdc2unm6stock-5m015760:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zw1a02mf0zcgwwfibot51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:00:00raw35,450원35,500원35,350원35,400원32,113
cmsi8zvzo02m40zcg6rqkau4lstock-5m373220:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zvzl02m30zcgg9ny5am61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:00:00raw353,500원356,000원353,500원355,000원4,786
cmsi8zvzy02m60zcgugb5oitastock-5m012330:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zvzu02m50zcgluxyk1ab1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:00:00raw499,500원500,000원498,000원498,500원1,264
cmsi8zw0702m80zcgyc275ws4stock-5m096770:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zw0402m70zcgjshf66m61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:00:00raw114,600원116,600원114,600원116,100원33,648
cmsi8zw0h02ma0zcgd57u82c5stock-5m028260:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zw0d02m90zcgk4y5aa051
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:00:00raw332,000원332,500원330,000원332,000원3,915
cmsi8zw2302mk0zcgzya8sm8cstock-5m017670:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zw1z02mj0zcg89etmtcv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:00:00raw90,500원90,600원89,900원89,900원9,904
cmsi8zw0r02mc0zcgl23nlgccstock-5m034730:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zw0n02mb0zcgdqn3n9nv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:00:00raw506,000원509,000원505,000원508,000원1,531
cmsi8zvvt02lc0zcgcxvksshzstock-5m000660:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvvp02lb0zcg08ipbqv21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:00:00raw1,482,000원1,487,000원1,467,000원1,472,000원67,787
cmsi8zvxu02lq0zcgq93ppfyhstock-5m068270:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvxq02lp0zcghiv8i89t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:00:00raw197,200원197,800원197,100원197,200원5,730
cmsi8zvy402ls0zcgguxcf7jzstock-5m005490:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvy102lr0zcg2f2x64k01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:00:00raw326,000원327,500원325,500원327,000원4,137
cmsi8zvxj02lo0zcgdsbkva27stock-5m051910:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvxg02ln0zcgb5vk8w481
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:00:00raw268,000원270,500원268,000원269,500원2,557
cmsi8zvye02lu0zcgo0hhvqrjstock-5m000270:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvya02lt0zcgoihv9uiz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:00:00raw134,300원134,700원134,200원134,500원8,049
cmsi8zvxa02lm0zcgmam4mt4xstock-5m006400:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvx602ll0zcgiud2lv4l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:00:00raw458,000원460,000원454,500원456,500원6,872
cmsi8zvx102lk0zcgudn89mh0stock-5m035720:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvwx02lj0zcg6xf6sl111
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:00:00raw40,300원40,325원39,800원39,900원133,339
cmsi8zvzg02m20zcgj3esburxstock-5m207940:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zvzc02m10zcgt0p31snr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:00:00raw1,522,000원1,526,000원1,520,000원1,524,000원363
cmsi8zvyp02lw0zcg4b1pohklstock-5m105560:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:18cmsi8zvyl02lv0zcgtrso2pda1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:00:00raw175,200원176,600원175,100원176,500원20,785
cmsi8zvw602le0zcg4un6x82fstock-5m005380:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvw102ld0zcgshc90ne61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:00:00raw395,000원395,500원394,000원395,500원4,243
cmsi8zvwi02lg0zcg0nez4eh2stock-5m066570:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvwe02lf0zcge0wv2gfd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:00:00raw181,500원182,000원181,200원181,700원18,639
cmsi8zvws02li0zcgtbwwojgxstock-5m035420:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvwo02lh0zcgn24jgkf51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:00:00raw220,000원220,000원219,000원219,000원13,252
cmsi8zvyy02ly0zcgiohxa655stock-5m055550:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zvyu02lx0zcgxt0c77j41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:00:00raw109,700원110,300원109,500원110,000원43,566
cmsi96bqq02no0zcgjkym4fiwstock-5m017670:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bqn02nn0zcglqr93ww81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:05:00raw90,000원90,000원89,600원89,800원14,184
cmsi96blb02mq0zcguea2j51ostock-5m005380:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bl802mp0zcgjk0562mq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:05:00raw395,500원397,000원394,500원395,500원6,469
56,793건 중 2,851–2,900← 이전58 / 1136 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬