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
cmsialr8y02xy0zcg0fizg9vqstock-5m030200:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr8u02xx0zcgvyuherhs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:45:00raw53,200원53,400원53,200원53,400원2,741
cmsialr8p02xw0zcgke2vv924stock-5m015760:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr8l02xv0zcgmzks4yxm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:45:00raw35,000원35,150원35,000원35,050원4,907
cmsialr7402xk0zcgy0kz8kogstock-5m373220:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr7002xj0zcgidt5kitn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:45:00raw348,500원350,000원348,000원349,750원3,780
cmsialr7d02xm0zcg3bxkppv8stock-5m012330:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr7902xl0zcgecz7p1mh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:45:00raw487,500원491,500원487,500원489,000원2,113
cmsialr7w02xq0zcgz3tf5xc9stock-5m028260:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr7s02xp0zcg3pqhazhw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:45:00raw326,500원328,000원324,500원326,500원3,512
cmsias6x902ys0zcgdbp87blastock-5m055550:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6x502yr0zcghjp6sl1u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:50:00raw109,000원109,300원108,500원109,200원13,369
cmsias6w902yk0zcgqswrjprsstock-5m005490:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6w502yj0zcg09k5qp3s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:50:00raw322,000원322,500원320,000원321,750원2,360
cmsias6xl02yu0zcggny5wi1mstock-5m207940:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6xh02yt0zcgducwuo7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:50:00raw1,516,000원1,519,000원1,512,000원1,518,000원275
cmsias6y502yy0zcgq1bk7y7istock-5m012330:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6y102yx0zcgg6tnux0c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:50:00raw489,500원491,000원487,500원491,000원1,575
cmsias6yf02z00zcgq8uj4deqstock-5m096770:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6yb02yz0zcg1ptttv4r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:50:00raw113,800원114,200원113,500원114,100원8,544
cmsias6vi02ye0zcglopmy3kestock-5m006400:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6ve02yd0zcg5151bu3b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:50:00raw443,500원444,500원440,500원444,000원7,699
cmsias6v802yc0zcgxcd6ollmstock-5m035720:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6v502yb0zcgvtlbpqo91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:50:00raw39,400원39,425원39,250원39,400원23,578
cmsias6yx02z40zcgbrwqjijostock-5m003550:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6yt02z30zcg3rs1vdgr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:50:00raw106,600원107,100원106,200원107,000원2,146
cmsias6um02y80zcgmkq7ga02stock-5m066570:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6ud02y70zcg2oiivy7w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:50:00raw180,300원180,800원179,400원180,700원12,190
cmsias6zg02z80zcgvg0ckflwstock-5m030200:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6zc02z70zcg52pzx55s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:50:00raw53,400원53,500원53,300원53,400원1,710
cmsias6ty02y60zcgasfo4jhustock-5m005380:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6tu02y50zcg20nj90hk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:50:00raw390,000원391,000원388,500원390,500원5,301
cmsias6tf02y20zcgopu3hbhvstock-5m005930:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6t402y10zcgemx1a0us1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:50:00raw231,500원232,000원230,000원231,750원217,828
cmsias6wq02yo0zcgk70gi8pustock-5m000270:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6wm02yn0zcgu585s7ky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:50:00raw133,000원133,400원132,400원133,100원6,264
cmsias6wz02yq0zcgav2elbmtstock-5m105560:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6wv02yp0zcglhwwfypg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:50:00raw175,300원175,650원174,700원175,200원11,184
cmsias6tp02y40zcgdrhiap17stock-5m000660:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6tl02y30zcgd8zbnu3r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:50:00raw1,424,000원1,430,000원1,416,000원1,429,000원90,410
cmsias6uz02ya0zcgf6rfy89ostock-5m035420:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6uv02y90zcgep4211vy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:50:00raw211,500원212,500원211,000원212,000원17,641
cmsiaylum030a0zcg0i087fahstock-5m034730:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiayluj03090zcgcv2rr76j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:50:00raw497,500원500,000원496,000원499,500원1,572
cmsias6vr02yg0zcg8w6elnx1stock-5m051910:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6vo02yf0zcg6f62zl5g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:50:00raw263,500원264,500원262,000원263,500원1,854
cmsias6w002yi0zcgrfg6xs9vstock-5m068270:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6vx02yh0zcghpihvtzp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:50:00raw196,800원197,500원196,500원197,500원7,985
cmsias6zo02za0zcg4eqyta7xstock-5m017670:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6zl02z90zcg1xay6j5k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:50:00raw89,800원89,900원89,400원89,800원6,330
cmsias6z702z60zcgbn39887wstock-5m015760:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6z302z50zcgpznuahbf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:50:00raw35,050원35,100원35,000원35,100원7,898
cmsias6xv02yw0zcgkd8ayjiqstock-5m373220:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6xr02yv0zcgdtmeina21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:50:00raw350,000원351,500원348,000원350,500원3,849
cmsias6yo02z20zcgt596qhmastock-5m028260:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6yk02z10zcg59aemxe81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:50:00raw326,500원327,500원324,500원327,500원1,863
cmsiaylrf02zm0zcgrgxept4gstock-5m035720:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylra02zl0zcgzkt6vg3w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:55:00raw39,400원39,550원39,350원39,500원38,197
cmsiaylu403060zcgch99lqxustock-5m096770:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylu003050zcg8fvr0crw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:55:00raw114,100원114,600원113,700원114,200원7,917
cmsiaylqq02zi0zcgxbr6luoustock-5m066570:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylql02zh0zcgbfutam331
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:55:00raw180,700원181,500원180,200원181,100원18,830
cmsiaylvz030k0zcghw52v0t4stock-5m017670:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylvw030j0zcgbs3tm35l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:55:00raw89,800원90,000원89,400원89,700원8,419
cmsiayluu030c0zcgyp20681kstock-5m034730:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylur030b0zcg32tbzhrc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:55:00raw500,000원502,000원498,000원501,000원2,023
cmsib51ha03100zcgtu62cboystock-5m051910:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51h7030z0zcggu54udml1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:55:00raw264,000원265,000원263,000원264,500원1,117
cmsiaylq202ze0zcg49a3jz4qstock-5m000660:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylpy02zd0zcg8soghse91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:55:00raw1,429,000원1,431,000원1,421,000원1,428,000원54,528
cmsiaylqe02zg0zcg1vpsw04wstock-5m005380:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylq902zf0zcgssjpjraj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:55:00raw391,000원391,500원389,000원391,000원6,523
cmsiaylr202zk0zcg3rqjnytzstock-5m035420:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylqy02zj0zcg50jx2ncr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:55:00raw212,250원213,000원211,500원212,000원28,890
cmsiaylud03080zcg5wvvmmbwstock-5m028260:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylua03070zcg7jjyndhj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:55:00raw327,500원328,500원326,000원327,500원2,607
cmsiaylsc02zs0zcgif6k41kpstock-5m005490:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiayls902zr0zcg4rfatctv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:55:00raw322,000원323,000원320,500원322,000원4,600
cmsiayltl03020zcg9p1rsnogstock-5m373220:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylti03010zcg721yoais1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:55:00raw350,500원350,500원348,500원349,000원4,004
cmsiaylrr02zo0zcg1bzd8wwmstock-5m006400:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylrm02zn0zcg9tmx25n11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:55:00raw444,000원445,000원441,000원444,000원11,053
cmsiayltc03000zcgvbog66u6stock-5m207940:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylt902zz0zcgdfa10cez1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:55:00raw1,518,000원1,522,000원1,515,000원1,520,000원468
cmsiaylsu02zw0zcghvsjz5rbstock-5m105560:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylsr02zv0zcgd2wkt9qg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:55:00raw175,300원175,800원174,800원175,100원8,863
cmsiaylt302zy0zcgabd9pzgsstock-5m055550:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylt002zx0zcghkzdht1b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:55:00raw109,200원109,500원109,000원109,200원8,458
cmsiayltu03040zcgdmulzfiistock-5m012330:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiayltr03030zcgpzhm0v761
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:55:00raw491,000원492,000원489,000원490,500원1,933
cmsiaylv4030e0zcg74w37047stock-5m003550:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylv0030d0zcgyr74xjgi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:55:00raw107,000원107,300원106,500원106,700원2,028
cmsiaylvf030g0zcgiswb0ah8stock-5m015760:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylvb030f0zcgzh01pmvl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:55:00raw35,050원35,200원35,000원35,100원21,128
cmsiaylvq030i0zcg4ov25av6stock-5m030200:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylvm030h0zcgnv4fgur81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:55:00raw53,400원53,500원53,300원53,300원5,137
cmsiaylsl02zu0zcgy77cwns7stock-5m000270:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylsh02zt0zcg65m7713k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:55:00raw133,200원133,500원132,700원133,100원7,087
cmsiayls302zq0zcgkwk2luw9stock-5m068270:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylry02zp0zcgrggkugp21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:55:00raw197,400원197,700원196,600원197,400원7,008
57,093건 중 3,101–3,150← 이전63 / 1142 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬