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
cmsgrlazl001r0zhq1ao9pz0gstock-5m000270:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlazg001q0zhqry0mysxs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:00:00raw132,600원135,300원132,400원135,200원54,101
cmsgrevmu000p0zhq8bbcf3ndstock-5m207940:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevmp000o0zhqd3o6fp681
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:00:00raw1,505,000원1,514,000원1,492,000원1,496,000원1,850
cmsgrevpe00150zhqhie0ky7fstock-5m030200:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevp900140zhqcsmp0ryi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:00:00raw52,900원52,900원52,500원52,700원5,023
cmsgrevoq00110zhqmyhkkr3fstock-5m003550:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevol00100zhqoj3px6q21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:00:00raw106,300원106,900원104,700원105,200원4,253
cmsgrevp000130zhqkyvw2ojjstock-5m015760:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevov00120zhqdqwsjf8w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:00:00raw35,950원36,000원35,550원35,850원56,335
cmsgrevnv000v0zhqt7fkdvwhstock-5m096770:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevnq000u0zhqsjk8hbff1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:00:00raw109,000원110,000원108,500원109,500원13,298
cmshac60o025s0zcgp9z8hox1stock003550:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac60j025r0zcg2li7bgrm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-06 09:00:00raw106,300원106,900원102,000원104,500원167,911
cmshac5zw025o0zcg8cdz3geqstock034730:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5zr025n0zcgphwe8a4f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-06 09:00:00raw543,000원546,000원502,000원509,000원159,117
cmshac5yy025k0zcgrtngawowstock096770:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5yt025j0zcg7m58rmrn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-06 09:00:00raw109,000원110,000원106,800원108,600원486,638
cmshac5rv024s0zcgxlyhf0odstock005930:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5ri024r0zcgwii6lkny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-06 09:00:00raw241,500원246,000원228,000원230,500원26,095,404
cmsips0o604z70zcgt1alz4sfstock006400:202608062026-08-06dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0o204z60zcgt0ogzezo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-06 09:00:00raw423,000원446,500원418,500원427,000원346,534
cmsips0ox04zb0zcgsov2n61estock051910:202608062026-08-06dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0ot04za0zcgnt0bna4i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-06 09:00:00raw255,000원262,500원252,000원261,000원156,675
cmshac5si024u0zcgn1fd52ssstock000660:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5sd024t0zcgg8l5pieh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-06 09:00:00raw1,600,000원1,606,000원1,481,000원1,495,000원5,295,745
cmshac5u202500zcg9rseuqa0stock035420:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5tw024z0zcgs8uekjxm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-06 09:00:00raw225,000원230,500원221,500원226,000원952,557
cmshac5ti024y0zcgwywe5pfjstock066570:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5tc024x0zcgydtafe5v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-06 09:00:00raw176,700원181,200원171,600원175,200원870,252
cmshac5vj02560zcgggmii5xmstock005490:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5ve02550zcg74cvv5mi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-06 09:00:00raw315,000원321,500원311,000원319,000원249,364
cmshac5x0025c0zcgu31jj0kvstock055550:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5wv025b0zcgqzlfpsvg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-06 09:00:00raw107,900원107,900원104,700원107,400원1,006,945
cmshac5v202540zcge4y0q9x5stock068270:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5ux02530zcg3z4633zt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-06 09:00:00raw191,000원196,300원189,800원195,000원801,664
cmshac5wi025a0zcgnsn8kiahstock105560:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5wd02590zcg1kwgnu431
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-06 09:00:00raw172,000원173,200원169,700원171,500원729,378
cmshac5sz024w0zcg06uolqkzstock005380:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5su024v0zcgx2fld3h21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-06 09:00:00raw401,000원415,000원390,000원400,000원527,513
cmshac5uk02520zcgcxq9iae3stock035720:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5uf02510zcgjldsxorl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-06 09:00:00raw38,350원38,400원36,750원38,300원2,374,364
cmshac5w102580zcgeq216xpkstock000270:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5vw02570zcgtaqr6kzd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-06 09:00:00raw132,600원135,800원130,300원133,600원796,639
cmsgrlay9001j0zhqkf5gc0o8stock-5m035720:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlay2001i0zhqoljffhxc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:05:00raw37,700원37,900원37,300원37,650원120,768
cmsgrlb2000250zhqjec2kbl9stock-5m028260:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb1t00240zhqpwxlweqp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:05:00raw347,500원349,500원340,000원341,000원8,834
cmsgrlb3g002d0zhqc4mch4itstock-5m030200:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb3a002c0zhq6wzhwxmr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:05:00raw52,800원52,800원52,600원52,600원2,076
cmsgrlb07001v0zhqiv0pwswkstock-5m105560:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb01001u0zhqdzm6em5f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:05:00raw171,400원172,300원170,600원171,500원22,044
cmsgrlb1n00230zhq4cmfstg5stock-5m096770:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb1g00220zhq770wd7rk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:05:00raw109,500원109,800원109,100원109,100원11,591
cmsgrrqu2003n0zhqksd230o0stock-5m017670:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqtv003m0zhq1d8946wx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:05:00raw90,100원90,200원89,300원89,300원48,110
cmsgrlb0k001x0zhqlfbqalyostock-5m207940:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb0e001w0zhqjev4r6x21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:05:00raw1,496,000원1,496,000원1,477,000원1,486,000원1,193
cmsgrlazv001t0zhqpvzcrdcfstock-5m000270:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlazq001s0zhquo7623w91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:05:00raw135,200원135,800원134,400원134,500원21,640
cmsgrlazb001p0zhqfk18ib7pstock-5m068270:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlaz5001o0zhq70ogg77e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:05:00raw191,200원192,200원189,800원192,000원19,488
cmsgrlb0x001z0zhqmfzvlgwcstock-5m373220:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb0r001y0zhqss7l3d0z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:05:00raw340,000원341,500원336,000원336,000원5,761
cmsgrlb1a00210zhqd0qd1prostock-5m012330:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb1300200zhqb6jn6hwe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:05:00raw519,000원524,000원504,000원504,000원16,714
cmsgrlawf00190zhqrknwszr8stock-5m005930:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlaw800180zhqpr8kucyp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:05:00raw244,500원246,000원243,000원243,000원481,909
cmsgrlaws001b0zhq1e2wpyoistock-5m000660:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlawm001a0zhqzrrvi4tu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:05:00raw1,592,000원1,602,000원1,586,000원1,587,000원96,644
cmsgrlax5001d0zhqhkdzgg7nstock-5m005380:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlawy001c0zhqnmwyqohe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:05:00raw411,000원415,000원403,500원403,500원32,870
cmsgrrqq400310zhq1gpirtjrstock-5m055550:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqpy00300zhqg3caamyr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:05:00raw105,800원106,700원105,700원106,500원26,604
cmsgrlaxh001f0zhqzw0p58fystock-5m066570:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlaxa001e0zhqrvqkuze11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:05:00raw180,800원181,200원178,400원178,600원52,559
cmsgrlb2c00270zhqkkjd48lpstock-5m034730:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb2600260zhqz5ybbnf51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:05:00raw540,000원543,000원533,000원534,000원2,565
cmsgrlaxx001h0zhq2bu47umjstock-5m035420:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlaxq001g0zhqwlccyqpc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:05:00raw226,000원226,500원223,500원225,000원33,075
cmsgrlb2r00290zhqguvzh4xrstock-5m003550:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb2i00280zhqs7l4d6l81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:05:00raw105,200원106,300원104,700원104,900원3,554
cmsgrlb34002b0zhq9163le06stock-5m015760:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb2x002a0zhqqkf5so121
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:05:00raw35,800원35,950원35,800원35,850원25,009
cmsgrrqor002t0zhq7dwgaoy2stock-5m005490:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqok002s0zhqeie8myes1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:05:00raw319,500원321,500원317,500원318,000원10,834
cmsgrlaym001l0zhqbj2rpixkstock-5m006400:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlayf001k0zhql5xnjra01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:05:00raw443,000원446,500원438,500원439,000원20,216
cmsgrlayy001n0zhq04ftjl43stock-5m051910:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlays001m0zhqa4jeiq971
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:05:00raw260,500원261,500원258,500원258,500원2,842
cmsgrrqso003f0zhq29so0dbqstock-5m034730:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqsi003e0zhqbm8xcz011
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:10:00raw534,000원534,000원528,000원534,000원2,219
cmsgrrqr800370zhqolilgfbestock-5m373220:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqr200360zhq4uq7wkw91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:10:00raw336,000원338,000원334,500원337,500원3,425
cmsgrrqnd002l0zhq1tdtfza9stock-5m066570:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqn8002k0zhqd1mhmnw31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:10:00raw178,400원179,500원177,100원179,400원23,516
cmsgrrqsb003d0zhqbqdboes5stock-5m028260:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqs6003c0zhqewtj94ke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:10:00raw341,000원342,000원338,500원341,000원3,976
cmsgrrqp3002v0zhqie6h7zwbstock-5m005490:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqoy002u0zhqbghuplq41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:10:00raw318,000원318,500원315,500원318,000원6,630
113,017건 중 2,951–3,000← 이전60 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬