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
cmsgrrqpf002x0zhqkqkjpq14stock-5m000270:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqp9002w0zhq9i7p32701
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:10:00raw134,500원135,300원134,100원135,100원14,472
cmsgrrqnq002n0zhqinr0etpastock-5m006400:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqnk002m0zhqdmj938tc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:10:00raw439,000원440,000원434,000원437,000원11,337
cmsgrrqo2002p0zhq8ki7s2i7stock-5m051910:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqnx002o0zhqqghtudd61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:10:00raw258,500원259,500원256,500원258,500원2,759
cmsgrrqma002f0zhq1vz3slz9stock-5m005930:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqly002e0zhq195f4u1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:10:00raw243,000원243,500원241,500원242,000원535,029
cmsgrrqqj00330zhqcb722jbnstock-5m055550:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqqa00320zhqe971s3k11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:10:00raw106,500원106,900원106,300원106,500원18,826
cmsgrrqmo002h0zhqfgjpxn60stock-5m000660:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqmj002g0zhq2dmf243s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:10:00raw1,586,000원1,595,000원1,577,000원1,581,000원92,067
cmsgrrqps002z0zhqxrge0tntstock-5m105560:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqpm002y0zhq2d6n7gqg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:10:00raw171,600원172,300원171,500원172,200원11,654
cmsgry5ld003z0zhqjsof0kfrstock-5m035420:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5l7003y0zhqyz67x2qz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:10:00raw225,500원226,500원224,500원226,500원14,782
cmsgrrquc003p0zhqocx9ble5stock-5m017670:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqu7003o0zhqp90p0v541
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:10:00raw89,300원89,300원88,200원88,600원48,690
cmsgrrqt1003h0zhqkuzevf1nstock-5m003550:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqsv003g0zhq269fd42e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:10:00raw104,900원105,200원104,300원104,900원2,540
cmsgrrqtc003j0zhqulrjk6snstock-5m015760:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqt8003i0zhq3ox0slxj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:10:00raw35,850원35,950원35,700원35,850원29,325
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
cmsgrrqtp003l0zhqvzvcpbj0stock-5m030200:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqtj003k0zhqiw0q2q611
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:10:00raw52,500원52,900원52,500원52,900원3,814
cmsgrrqry003b0zhq62z0yyyistock-5m096770:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqrt003a0zhqg5oefjlq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:10:00raw109,200원109,200원108,200원108,600원7,598
cmsgrrqrk00390zhqsea7gu94stock-5m012330:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqrf00380zhq3rei4m1v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:10:00raw503,000원509,000원501,000원509,000원5,452
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
cmsgry5lz00430zhqtwh3nuqrstock-5m035720:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5lt00420zhqftr3civr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:10:00raw37,650원37,800원37,450원37,800원50,280
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
cmsgry5kn003v0zhqii70u3trstock-5m005380:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5ki003u0zhqg9sduug11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:15:00raw406,000원407,000원404,500원405,500원12,278
cmsgry5l0003x0zhqmirufo91stock-5m066570:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5kv003w0zhq28x2v9v61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:15:00raw179,400원179,500원178,000원178,700원20,271
cmsgry5ka003t0zhql9fqjo4ostock-5m000660:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5k5003s0zhq51iwi1zk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:15:00raw1,581,000원1,583,000원1,561,000원1,570,000원119,205
cmsgry5ln00410zhqjngfh8ykstock-5m035420:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5li00400zhq8dgg7frl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:15:00raw226,000원228,000원226,000원227,500원22,772
cmsgry5jv003r0zhqj63noc8mstock-5m005930:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5jr003q0zhq255ot0h21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:15:00raw242,000원244,000원240,000원242,000원488,018
cmsgry5o3004f0zhqny108dnistock-5m000270:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5ny004e0zhqazayvbjk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:15:00raw135,200원135,800원135,100원135,600원15,214
cmsgry5nr004d0zhq8bv1em2nstock-5m005490:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5nl004c0zhq4xdq0b8j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:15:00raw318,500원319,500원317,500원319,000원6,221
cmsgry5og004h0zhqqt0rhei3stock-5m105560:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5ob004g0zhqte2frvbz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:15:00raw172,200원172,600원171,800원171,900원13,833
cmsgry5n000490zhqwnx2to5astock-5m051910:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5mu00480zhq5b0k519k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:15:00raw259,000원262,500원258,500원262,000원3,726
cmsgry5ne004b0zhq9dxwe8abstock-5m068270:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5n9004a0zhqriohfse61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:15:00raw193,100원193,600원192,700원192,800원9,395
cmsgry5m900450zhq6dnhq4kestock-5m035720:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5m500440zhqyb7schcz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:15:00raw37,800원38,150원37,700원38,050원67,189
cmsgry5p5004l0zhqf522t0trstock-5m207940:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5oz004k0zhq3l1y2zw21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:15:00raw1,490,000원1,496,000원1,485,000원1,492,000원773
cmsgry5ph004n0zhqdz4f9k48stock-5m373220:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5pc004m0zhqroyraino1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:15:00raw338,000원339,500원337,500원339,500원5,198
cmsgry5pu004p0zhq8a3fdxqjstock-5m012330:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5pp004o0zhq80lmtduv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:15:00raw509,000원510,000원505,000원508,000원3,875
cmsgry5mm00470zhqgiqm32lwstock-5m006400:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5mg00460zhq99kxtgkq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:15:00raw437,000원438,500원434,500원438,000원7,812
cmsgry5os004j0zhqtsgn7v4ystock-5m055550:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5on004i0zhqo5iyo5qd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:15:00raw106,500원106,900원106,300원106,300원24,828
cmsgry5qk004t0zhqrus6wwepstock-5m034730:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5qe004s0zhqsiy64buk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:15:00raw535,000원536,000원531,000원532,000원1,513
cmsgry5rl004z0zhq8q3wswc4stock-5m030200:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5rf004y0zhq2u7u4lts1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:15:00raw52,800원53,000원52,800원52,900원4,901
cmsgry5ry00510zhqrat9pmn5stock-5m017670:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5rs00500zhqgbpvvdun1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:15:00raw88,700원90,200원88,600원90,000원39,449
cmsgry5q7004r0zhqd6i5fuudstock-5m028260:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5q1004q0zhqyichwne21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:15:00raw341,500원342,500원338,500원340,000원4,877
cmsgry5qw004v0zhqqjq5nlecstock-5m003550:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5qq004u0zhqo731jyez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:15:00raw104,800원106,100원104,800원105,800원2,853
cmsgry5r9004x0zhqptmkit9nstock-5m015760:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5r3004w0zhqfk4e5az81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:15:00raw35,850원36,000원35,825원35,950원23,765
cmsgs4mo0005x0zhqv635rx0xstock-5m096770:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mnh005w0zhqfjvjtlmx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:15:00raw108,700원109,000원108,500원108,900원4,061
cmsgs4mdb005f0zhqpyfeodwgstock-5m006400:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mco005e0zhqwkcpjzuw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:20:00raw438,000원439,500원435,000원437,500원10,338
cmsgs4mei005h0zhqdgi1oqjvstock-5m051910:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4me3005g0zhqe1fqlr6j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:20:00raw262,500원262,500원259,500원259,500원2,099
cmsgs4mfg005j0zhqoqekgcanstock-5m068270:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mf2005i0zhq22vgcqrz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:20:00raw192,850원192,900원191,200원191,600원11,046
cmsgs4mgg005l0zhq0f1jisubstock-5m005490:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mg3005k0zhq1aq1nqxm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:20:00raw319,500원319,500원317,000원317,000원3,002
cmsgs4mbz005d0zhqlsp1ah9estock-5m035720:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mb7005c0zhqge0q7u9o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:20:00raw38,100원38,100원37,750원37,750원37,701
cmsgs4mht005n0zhqzh2a87s4stock-5m000270:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mh5005m0zhqd7giodcc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:20:00raw135,700원135,700원133,700원133,900원19,369
cmsgs4m7r00570zhqbr3i8gi5stock-5m005380:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:182026-08-06 09:30:18cmsgs4m7400560zhqt7qt1hg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:20:00raw406,000원406,000원401,000원401,000원8,771
cmsgs4m8s00590zhqbmoz97ivstock-5m066570:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4m8f00580zhque39tav41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:20:00raw178,700원178,850원176,500원177,300원21,954
cmsgs4miy005p0zhqbmdl9cvsstock-5m055550:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mil005o0zhqg2jksxyz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:20:00raw106,400원106,700원106,200원106,500원24,154
113,017건 중 3,001–3,050← 이전61 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬