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
cmsi96bn502n40zcg5zuo5vc3stock-5m000270:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bn102n30zcgsj0f02z21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:05:00raw134,500원134,700원134,300원134,600원7,658
cmsi96bmm02n00zcgln05h6l0stock-5m068270:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bmi02mz0zcgdhkndkhm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:05:00raw197,250원197,400원196,600원197,000원7,645
cmsi96bns02n60zcgeo0jpnwostock-5m105560:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bnk02n50zcgl00ilxet1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:05:00raw176,500원176,600원176,000원176,000원9,193
cmsi96bm302mw0zcg2eizycotstock-5m035720:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bm002mv0zcgvhgj05ov1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:05:00raw39,900원40,000원39,700원39,800원78,156
cmsi96bmd02my0zcgnoavvbhgstock-5m051910:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bm902mx0zcgcav0wq7z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:05:00raw270,000원270,000원267,500원268,500원2,008
cmsi96bo402n80zcg6ddregn7stock-5m055550:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bo002n70zcg7vcxudac1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:05:00raw110,000원110,100원109,500원109,800원19,587
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
cmsi96blk02ms0zcgbws06encstock-5m066570:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96blh02mr0zcgaw9xk7ry1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:05:00raw181,700원183,200원181,700원182,900원29,392
cmsi96blu02mu0zcguma4wxeestock-5m035420:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96blq02mt0zcg6fmgxp8d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:05:00raw219,500원220,000원218,000원218,500원30,820
cmsi96bpg02ne0zcgmis8fmqjstock-5m096770:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bpc02nd0zcg4azba8mt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:05:00raw116,100원116,100원115,000원115,100원20,717
cmsi96boe02na0zcgezpyqjqtstock-5m207940:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96boa02n90zcg2r0rez4b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:05:00raw1,524,000원1,524,000원1,520,000원1,520,000원168
cmsi96bks02mm0zcgkl3pgu72stock-5m005930:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bkg02ml0zcgobmkg9qw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:05:00raw236,500원237,000원235,000원235,000원175,575
cmsi9cqqc02ok0zcgmgubijwtstock-5m012330:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqq802oj0zcgp27a3hw91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:05:00raw498,500원500,000원498,000원498,000원2,199
cmsi9cqnu02o20zcg4emkm4bdstock-5m006400:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqnl02o10zcgju92gmop1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:05:00raw457,000원457,000원453,500원454,500원7,822
cmsi96bpp02ng0zcg0xhzkjx4stock-5m034730:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bpl02nf0zcg901fcbo11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:05:00raw509,000원511,000원507,000원507,000원1,668
cmsi96bqh02nm0zcgkeyzwpnestock-5m030200:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bqd02nl0zcgmzymf5ox1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:05:00raw53,500원53,600원53,500원53,500원899
cmsi96bl202mo0zcgoortombcstock-5m000660:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bky02mn0zcgak8mveky1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:05:00raw1,471,000원1,477,000원1,462,000원1,463,000원51,822
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
cmsi9cqr302oq0zcgwwcjfbrlstock-5m028260:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqr002op0zcgmk6lbk3o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:05:00raw332,000원334,000원331,500원331,500원4,514
cmsi96bpy02ni0zcg7fdg5k43stock-5m003550:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bpu02nh0zcgn1tfyjyo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:05:00raw107,200원107,700원107,000원107,100원3,063
cmsi96bq702nk0zcgvzshc5sgstock-5m015760:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bq402nj0zcga32u02j71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:05:00raw35,400원35,450원35,350원35,400원3,046
cmsi9cqqu02oo0zcg57qd97i4stock-5m096770:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqqq02on0zcgdkr48jgh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:10:00raw115,100원115,700원114,300원114,700원18,726
cmsi9cqpa02oc0zcg5ddmm4swstock-5m000270:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqp702ob0zcg5g8ubt411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:10:00raw134,500원134,700원133,900원133,900원9,373
cmsi9cqpk02oe0zcg0ou2igp2stock-5m105560:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqpg02od0zcgam37leqc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:10:00raw176,000원176,500원175,500원176,400원10,074
cmsi9cqp102oa0zcgck2qgaeystock-5m005490:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqox02o90zcgqk0axckj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:10:00raw326,500원327,000원325,000원325,000원3,292
cmsi9cqpu02og0zcghzfm8hu8stock-5m055550:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqpq02of0zcgip0b1fj71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:10:00raw109,700원110,000원109,300원110,000원18,705
cmsi9cqq302oi0zcg0vrrqy9bstock-5m207940:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqq002oh0zcgq5c4vki31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:10:00raw1,520,000원1,520,000원1,518,000원1,519,000원292
cmsi9cqos02o80zcg2alf4z8astock-5m068270:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqoo02o70zcgwnx7ikwi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:10:00raw197,000원197,200원196,500원196,500원9,623
cmsi9cqn602o00zcg1lsv3pzrstock-5m035720:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqmx02nz0zcgfj52b8lp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:10:00raw39,850원39,900원39,550원39,650원80,598
cmsi9cqmh02ny0zcgu0t8ff98stock-5m035420:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqm802nx0zcgrb09vus01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:10:00raw218,500원218,500원213,500원214,500원74,833
cmsi9cqo802o40zcg9sl7brhostock-5m006400:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqo502o30zcgmv1l5cwe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:10:00raw455,000원456,000원450,500원451,500원10,727
cmsi9cqka02ns0zcgaw77ba2wstock-5m000660:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqk202nr0zcg0vwgshko1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:10:00raw1,462,000원1,466,000원1,450,000원1,450,000원94,038
cmsi9cql002nu0zcgulhgbrylstock-5m005380:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqks02nt0zcgocah2u9l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:10:00raw395,500원395,500원393,000원393,500원7,549
cmsi9cqlq02nw0zcg9fteoh84stock-5m066570:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqlh02nv0zcgts7kl9sw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:10:00raw182,900원182,900원181,500원181,700원19,434
cmsi9cqoi02o60zcgyi3h1gzastock-5m051910:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqoe02o50zcgi9tu764p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:10:00raw268,500원269,000원267,500원268,000원2,333
cmsi9cqjj02nq0zcgvy1p7fu2stock-5m005930:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqj902np0zcgt342xhr51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:10:00raw235,000원235,500원233,250원233,500원218,699
cmsi9cqqk02om0zcgpdyamwdzstock-5m012330:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqqh02ol0zcgn45fcvq81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:10:00raw498,000원498,000원495,000원495,000원3,069
cmsi9j6cf02pu0zcgpxj5nui4stock-5m373220:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6cb02pt0zcga90nahjq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:10:00raw353,000원353,500원351,500원351,500원3,457
cmsi9cqrl02ou0zcgl0qervcastock-5m034730:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqrh02ot0zcggzju1p5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:10:00raw507,000원509,000원503,000원503,000원1,444
cmsi9cqrv02ow0zcgeatt2d2ustock-5m003550:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqrr02ov0zcgwk3iqcjh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:10:00raw107,000원107,200원106,600원106,600원3,671
cmsi9cqrb02os0zcgd0kxwy6estock-5m028260:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqr802or0zcg9inncsd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:10:00raw331,500원332,500원330,000원330,500원5,113
cmsi9cqs602oy0zcggb1vql2bstock-5m015760:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqs202ox0zcgnbfzmjke1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:10:00raw35,400원35,450원35,300원35,300원7,790
cmsi9cqsf02p00zcgef2u3osistock-5m030200:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqsb02oz0zcgp1kef0871
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:10:00raw53,600원53,600원53,500원53,500원967
cmsi9cqso02p20zcghiep4ocqstock-5m017670:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqsk02p10zcggtz8mph91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:10:00raw89,900원90,200원89,700원90,100원9,121
cmsi9j6d602q00zcgvlkyq4oostock-5m096770:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6d202pz0zcg1bcvigr21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:15:00raw114,800원115,200원114,100원114,500원14,923
cmsi9j6bd02pm0zcgy5sgpx1rstock-5m005490:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6b902pl0zcgvztztrr21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:15:00raw325,500원326,000원323,500원324,000원3,372
cmsi9j6bn02po0zcg6t819mt7stock-5m105560:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6bj02pn0zcgj2p7oc431
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:15:00raw176,500원176,900원175,800원176,000원15,519
cmsi9j6b302pk0zcgh74jaxc6stock-5m068270:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6az02pj0zcgps0shz0r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:15:00raw196,500원197,000원196,200원196,400원17,335
cmsi9j6bw02pq0zcgucjgyel8stock-5m055550:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6bt02pp0zcg3r8yaa1q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:15:00raw109,900원110,000원109,500원109,500원18,044
cmsi9j6ak02pg0zcgavzq3rrkstock-5m006400:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6ag02pf0zcg6peyklvj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:15:00raw451,500원453,000원448,000원448,500원14,087
56,860건 중 2,901–2,950← 이전59 / 1138 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬