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
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
cmsi9w0y402rs0zcg4h8tfmkxstock-5m066570:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0y002rr0zcgrpglhc6v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:25:00raw179,000원180,700원178,700원180,100원20,195
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
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
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
cmsi9w12d02so0zcgk39tcv14stock-5m034730:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w12802sn0zcg6nni33dz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:25:00raw497,500원504,000원495,500원501,000원3,584
cmsi9w0z502s00zcgoz3wrp37stock-5m068270:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0z102rz0zcg00c3z2tv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:25:00raw195,600원197,400원195,500원197,100원11,339
cmsi9w11h02si0zcg3ak1fdisstock-5m012330:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w11d02sh0zcg6cue7itz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:25:00raw489,000원493,500원488,500원493,000원2,652
cmsi9w0yw02ry0zcgkao3kvqastock-5m006400:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0ys02rx0zcgzh5omk4d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:25:00raw446,000원452,500원445,500원451,500원12,205
cmsi9w12n02sq0zcg3c7dfm9ystock-5m003550:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w12j02sp0zcgoc62eajs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:25:00raw106,100원107,200원106,000원106,900원3,086
cmsi9w13802su0zcg164p1p05stock-5m030200:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w13402st0zcg6symw3pw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:25:00raw53,300원53,600원53,200원53,600원3,993
cmsi9w12202sm0zcgzlxw1z7pstock-5m028260:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w11y02sl0zcguguelibg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:25:00raw325,500원330,500원325,500원329,000원4,866
cmsia2gnv02sy0zcg2wxbrd0rstock-5m005930:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gnq02sx0zcg1nm38x0l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:30:00raw233,250원234,500원232,000원232,000원299,532
cmsia2go502t00zcg2ncyjppbstock-5m000660:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2go102sz0zcgthfpgjp41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:30:00raw1,429,000원1,442,000원1,425,000원1,428,500원92,415
cmsia2gof02t20zcgvbur04mistock-5m005380:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gob02t10zcgamrutn9m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:30:00raw392,500원394,000원391,000원391,500원10,249
cmsia2gp202t60zcgkcwloe0jstock-5m035420:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gox02t50zcg0wqqwaeg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:30:00raw212,500원213,500원212,000원212,500원12,036
cmsia8wl602v80zcgtgan34u4stock-5m017670:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wl202v70zcgo171itze1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:30:00raw89,800원90,200원89,600원89,800원14,602
cmsia2gop02t40zcg9w3z9skpstock-5m066570:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gol02t30zcgr297dxp91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:30:00raw180,100원181,400원180,000원180,400원16,330
cmsiafcdo02vw0zcgonc2kf9cstock-5m000270:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcdk02vv0zcg9p5f94qu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:30:00raw133,700원134,000원133,000원133,000원8,272
cmsiafcgr02wk0zcghroekzetstock-5m030200:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcgn02wj0zcgur8fd6zv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:30:00raw53,600원53,600원53,400원53,500원3,677
cmsia2gu202u00zcg4ox6isbestock-5m003550:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gty02tz0zcgpnl6is1o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:30:00raw106,900원107,200원106,800원106,900원1,838
cmsia2gub02u20zcgomjtbdm1stock-5m015760:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gu802u10zcg551k0ixe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:30:00raw35,250원35,250원35,150원35,175원6,282
cmsia2gts02ty0zcg5oxf8f6ustock-5m034730:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gtp02tx0zcgljn1fwn11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:30:00raw502,000원503,000원499,000원499,500원3,606
cmsia2gpf02t80zcg4b66s6msstock-5m035720:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gpa02t70zcgaq66bgw61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:30:00raw39,400원39,500원39,250원39,300원38,344
cmsia2gsj02to0zcgm8410viustock-5m207940:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gsg02tn0zcgk804gb881
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:30:00raw1,514,000원1,519,000원1,511,500원1,514,000원1,188
cmsia2gss02tq0zcgc02scupqstock-5m373220:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gso02tp0zcgh6ss60b41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:30:00raw351,500원352,000원349,500원349,500원5,296
cmsia2gs602tm0zcgi19jw3westock-5m055550:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gs102tl0zcggspuxr271
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:30:00raw109,500원109,700원109,000원109,200원13,156
cmsia2gt102ts0zcg0mmtn6d6stock-5m012330:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gsx02tr0zcgazr5lg9k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:30:00raw493,000원495,000원492,000원492,500원1,872
cmsia2grc02ti0zcgyhfyx5zqstock-5m005490:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gr602th0zcg72wo0qny1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:30:00raw323,500원324,000원322,000원322,500원4,295
cmsia2grr02tk0zcgwyd3h24pstock-5m105560:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2grl02tj0zcg8mtnyjkv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:30:00raw176,200원176,400원175,500원175,600원9,070
cmsia2gta02tu0zcg6qjuhzswstock-5m096770:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gt602tt0zcgu3pdyd6e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:30:00raw114,600원115,000원114,000원114,100원9,066
cmsia2gps02ta0zcg6d19goybstock-5m006400:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gpo02t90zcgucjmkb8j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:30:00raw451,500원453,500원448,000원448,000원9,088
cmsia2gqi02te0zcgf6070gu5stock-5m051910:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gqc02td0zcguwwtwak51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:30:00raw266,000원266,500원264,500원264,500원1,977
cmsia2gqw02tg0zcgnluo0aw8stock-5m068270:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gqr02tf0zcgoexwxsij1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:30:00raw197,100원197,400원196,600원196,700원5,216
cmsia2gtj02tw0zcgiro66t8xstock-5m028260:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gtf02tv0zcg0e9q6ufg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:30:00raw329,000원330,000원327,500원327,750원2,452
cmsia8wfm02u80zcg8owv8toystock-5m005380:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wfj02u70zcgy7tta1se1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:35:00raw391,000원392,000원387,500원387,500원15,609
cmsia8wez02u40zcg2x4gxqa4stock-5m005930:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wel02u30zcggdp633oo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:35:00raw232,000원232,500원229,500원229,500원402,627
cmsia8wlg02va0zcgp5tfcvohstock-5m017670:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wlb02v90zcg8tn803651
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:35:00raw89,800원90,000원89,100원89,100원25,310
cmsia8wfx02ua0zcgvzhud6m4stock-5m066570:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wft02u90zcggb7o5azp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:35:00raw180,400원180,500원178,500원178,500원15,967
cmsia8who02uk0zcgzxun4902stock-5m068270:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8whk02uj0zcg471anbty1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:35:00raw196,600원196,700원195,600원195,700원10,870
cmsia8why02um0zcg38tpf4n9stock-5m005490:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8whu02ul0zcghvgq1x1n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:35:00raw322,500원322,500원319,000원319,000원5,115
cmsia8wgz02ug0zcgg9tg1k0dstock-5m006400:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wgt02uf0zcg72kl9pbx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:35:00raw448,500원448,500원440,000원440,500원14,819
cmsia8wiv02us0zcg0prlkuuqstock-5m207940:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wir02ur0zcgduxw3xx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:35:00raw1,514,000원1,515,000원1,504,000원1,505,000원281
cmsia8wkl02v40zcgxtm8hau2stock-5m003550:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wkh02v30zcgaq2wgz2w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:35:00raw106,800원106,900원105,500원105,900원3,116
cmsia8wkv02v60zcgaoz99q4istock-5m015760:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wkr02v50zcga70yn8ue1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:35:00raw35,175원35,175원34,900원34,900원33,093
cmsia8wgl02ue0zcg0nqbheqpstock-5m035720:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wgf02ud0zcgddx4rlv41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:35:00raw39,300원39,300원39,050원39,050원57,764
cmsia8wi902uo0zcgt2aa0b7hstock-5m105560:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wi502un0zcg7z6550dv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:35:00raw175,600원175,600원174,700원174,700원8,193
cmsia8whd02ui0zcg5fn06l3dstock-5m051910:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wh602uh0zcgc3f0q4da1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:35:00raw264,500원264,500원261,500원261,500원2,272
cmsia8wik02uq0zcgaob19od8stock-5m055550:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wig02up0zcg11n7yq7i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:35:00raw109,100원109,300원108,800원108,800원14,519
56,977건 중 3,001–3,050← 이전61 / 1140 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬