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
cmsi9j69p02pa0zcgl13lfitdstock-5m066570:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j69l02p90zcg4f993h8d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:15:00raw181,600원182,000원180,000원180,100원20,117
cmsi9j69302p60zcgwp44wx4xstock-5m000660:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j68z02p50zcgb9d4qtmz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:15:00raw1,450,000원1,451,000원1,434,000원1,438,000원121,060
cmsi9j69z02pc0zcgmgovj633stock-5m035420:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j69v02pb0zcgugprkk9u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:15:00raw214,500원215,000원212,000원212,500원51,360
cmsi9j68t02p40zcg8lkq21s5stock-5m005930:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j68o02p30zcga2v226ps1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:15:00raw233,750원234,500원232,500원232,500원173,787
cmsi9j6ab02pe0zcgism6uwjestock-5m035720:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6a702pd0zcg7xq04sgq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:15:00raw39,650원39,750원39,400원39,400원75,533
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
cmsi9j6cn02pw0zcgt81r3poustock-5m373220:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6cj02pv0zcg1sw29i671
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:15:00raw351,500원352,500원349,500원349,500원3,058
cmsi9j6cx02py0zcghocqjrujstock-5m012330:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6ct02px0zcgrkrtwqrs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:15:00raw495,500원496,500원492,000원492,500원2,676
cmsi9j6et02qc0zcganks9vhcstock-5m017670:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:182026-08-07 10:25:18cmsi9j6ep02qb0zcg58gey4om1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:15:00raw90,100원90,300원89,700원89,700원8,750
cmsi9j6ek02qa0zcgm69k4z5qstock-5m030200:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6eg02q90zcgkhlllolq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:15:00raw53,500원53,600원53,300원53,400원7,991
cmsi9j6dg02q20zcgduqcl2s8stock-5m028260:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6dc02q10zcgp36evf7d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:15:00raw330,500원332,000원328,500원328,500원4,671
cmsi9j6dp02q40zcggi8ol8qfstock-5m034730:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6dl02q30zcga23byn4t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:15:00raw504,000원506,000원500,000원501,000원3,617
cmsi9j6dz02q60zcgfk0cojqlstock-5m003550:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6dv02q50zcg4bhvyjoj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:15:00raw106,500원107,000원106,100원106,500원3,916
cmsi9w0zm02s40zcge3hxial0stock-5m000270:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0zj02s30zcgrdmdgqc01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:15:00raw133,900원134,200원133,300원133,600원12,356
cmsi9j6e902q80zcg5mfgbv3ustock-5m015760:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6e502q70zcg6ko53fqx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:15:00raw35,350원35,400원35,250원35,250원4,655
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
cmsi9j69g02p80zcgb17wclhwstock-5m005380:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j69902p70zcg1daqeegc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:15:00raw393,000원394,500원391,250원392,000원5,346
cmsi9pm3d02r80zcgygoni7rcstock-5m096770:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm3902r70zcgzjfjgakg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:20:00raw114,400원115,000원113,800원113,900원15,730
cmsi9pm1q02qw0zcg5540tu0istock-5m005490:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm1m02qv0zcg9n6rnhl31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:20:00raw324,500원324,500원320,500원321,500원10,753
cmsi9pm1702qs0zcgq68p3qhvstock-5m051910:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm1402qr0zcgjpi37d9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:20:00raw266,000원266,500원264,000원265,000원2,947
cmsi9pm2002qy0zcgirznezgnstock-5m105560:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm1w02qx0zcgpsjpflwm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:20:00raw176,000원176,200원174,700원175,100원9,969
cmsi9pm0p02qo0zcgyr6p5o00stock-5m035720:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm0l02qn0zcgs7zo59qp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:20:00raw39,400원39,450원39,200원39,250원63,659
cmsi9pm0y02qq0zcgsbj8vfx8stock-5m006400:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm0u02qp0zcgu1njn6n61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:20:00raw448,500원449,000원445,500원446,000원10,719
cmsi9pm2a02r00zcgxgcoct0bstock-5m055550:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm2602qz0zcg5ut07x7f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:20:00raw109,600원109,600원108,700원109,000원18,189
cmsi9plzn02qg0zcgyonkseaqstock-5m000660:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9plzj02qf0zcgx0wov5ej1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:20:00raw1,437,000원1,439,000원1,421,000원1,423,000원143,177
cmsi9plzx02qi0zcg9ue16wtistock-5m005380:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9plzt02qh0zcgf6rkiin81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:20:00raw392,000원392,000원388,500원390,000원16,175
cmsi9pm0602qk0zcgw1ti1sobstock-5m066570:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm0302qj0zcgnonbdo7a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:20:00raw180,200원180,300원178,400원179,000원30,473
cmsi9pm2l02r20zcg99d0vh17stock-5m207940:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm2g02r10zcg68p4sztg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:20:00raw1,512,000원1,512,000원1,507,000원1,508,000원449
cmsi9w0zv02s60zcgntjxjw57stock-5m000270:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0zr02s50zcgitp4kdvz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:20:00raw133,500원133,700원132,600원132,900원9,025
cmsi9pm4502re0zcgospzg7mastock-5m003550:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm4102rd0zcg1r11ou211
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:20:00raw106,700원106,700원105,600원106,100원3,029
cmsi9pm3n02ra0zcggjcmhaykstock-5m028260:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm3j02r90zcg2t0yaj5i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:20:00raw328,500원329,500원325,500원326,000원3,895
cmsi9pm4e02rg0zcgl8gkp4r0stock-5m015760:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm4a02rf0zcg819552l91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:20:00raw35,300원35,300원35,050원35,100원30,417
cmsi9pm3402r60zcg0iry0yi1stock-5m012330:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm3002r50zcgga9wp6161
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:20:00raw493,000원493,500원488,500원489,000원4,425
cmsi9pm4q02ri0zcg3iporjo2stock-5m030200:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm4m02rh0zcgnfemt3hq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:20:00raw53,300원53,400원53,200원53,200원3,065
cmsi9pm4z02rk0zcgr1wezf6hstock-5m017670:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm4v02rj0zcgi75sod671
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:20:00raw89,800원89,800원89,100원89,200원23,763
cmsi9pm3w02rc0zcgg3gqdzbcstock-5m034730:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm3s02rb0zcgcdl1rwu01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:20:00raw501,000원502,000원496,000원497,000원3,247
cmsi9pm2v02r40zcgpvdapc3zstock-5m373220:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm2r02r30zcg3m36sr121
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:20:00raw350,000원350,000원347,000원348,000원4,533
cmsi9plzc02qe0zcgbgzyodkqstock-5m005930:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9plyv02qd0zcgb86046jn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:20:00raw232,500원233,000원230,500원231,000원377,157
cmsi9pm1g02qu0zcgie2ar2x6stock-5m068270:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm1d02qt0zcg5uwrjlwj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:20:00raw196,200원196,300원195,400원195,500원27,375
cmsi9pm0g02qm0zcgnwcxgmu5stock-5m035420:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm0c02ql0zcgdh9itjlu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:20:00raw212,500원213,500원211,000원212,000원67,809
cmsi9w10c02sa0zcgago15ccnstock-5m105560:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w10902s90zcgzdxcpbla1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:25:00raw175,300원176,700원175,200원176,200원14,486
cmsi9w10m02sc0zcgnw0tgj06stock-5m055550:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w10i02sb0zcgtwhrp0m21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:25:00raw109,000원109,800원108,800원109,600원24,714
cmsi9w0ze02s20zcgfzb6u2b9stock-5m005490:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0za02s10zcghhvqnvil1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:25:00raw321,000원324,000원320,000원323,500원5,328
cmsi9w10302s80zcg2yq79qonstock-5m000270:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0zz02s70zcg58mvkv0d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:25:00raw132,900원134,100원132,800원133,700원9,635
cmsi9w10w02se0zcgpldqg3nustock-5m207940:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w10s02sd0zcg8bva96se1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:25:00raw1,508,000원1,522,000원1,508,000원1,514,000원2,001
cmsi9w11602sg0zcgvwvpjjlnstock-5m373220:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w11202sf0zcgd5iewwrl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:25:00raw348,000원352,000원348,000원351,500원4,358
cmsi9w0yd02ru0zcgl44vqt75stock-5m035420:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0y902rt0zcgnhgqw9bt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:25:00raw211,750원213,500원211,000원212,500원31,993
cmsi9w0xv02rq0zcgwk2vhfgestock-5m005380:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0xr02rp0zcgjfb1p3zx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:25:00raw389,500원393,000원389,000원392,500원7,653
cmsi9w0ym02rw0zcgojsi1b5astock-5m035720:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0yi02rv0zcguh2gj3er1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:25:00raw39,250원39,550원39,225원39,350원59,133
cmsi9w0xb02rm0zcgtq0u7uq7stock-5m005930:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0x402rl0zcgdlf147ml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:25:00raw231,000원234,000원231,000원233,000원332,938
56,907건 중 2,951–3,000← 이전60 / 1139 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬