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
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
cmsib51hr03140zcga877v0pmstock-5m068270:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51hn03130zcgocd1zw631
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:00:00raw197,300원197,800원197,100원197,700원7,107
cmsib51it031c0zcgtcfev4fcstock-5m055550:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51ip031b0zcghcnlfszm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:00:00raw109,200원109,700원109,100원109,700원10,317
cmsib51jv031k0zcg6yf469ibstock-5m096770:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51jr031j0zcg5tkglrgk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 11:00:00raw114,200원114,800원113,900원114,800원7,517
cmsib51ij031a0zcgo2qswwnkstock-5m105560:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51ig03190zcgumv0vpey1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:00:00raw175,100원175,600원174,900원175,500원5,969
cmsib51ia03180zcgjeri1a4ustock-5m000270:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51i703170zcgvlysk9vz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:00:00raw133,100원133,900원133,000원133,900원7,547
cmsib51kd031o0zcg4tj917n7stock-5m034730:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51ka031n0zcgm6h5vpw91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:00:00raw501,000원502,000원497,000원500,000원1,657
cmsib51kn031q0zcg0g0mlr8estock-5m003550:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51kj031p0zcgb419q8571
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:00:00raw106,700원107,000원106,400원106,900원1,725
cmsib51jd031g0zcgzeoj0jd6stock-5m373220:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51j9031f0zcgas3omstf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:00:00raw349,000원350,500원348,000원350,500원1,892
cmsib51k4031m0zcgeqlhk3zkstock-5m028260:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51k0031l0zcg5om7o5mq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:00:00raw327,500원329,000원326,000원328,000원3,636
cmsib51kw031s0zcgbwnwab88stock-5m015760:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51ks031r0zcg9h7bpddw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:00:00raw35,100원35,150원35,050원35,150원6,561
cmsib51i103160zcgotnzrf4qstock-5m005490:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51hx03150zcg023qm5r71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:00:00raw321,500원323,000원321,000원322,500원1,708
cmsib51h2030y0zcggvx7go97stock-5m006400:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51gy030x0zcgi2bxjvq61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 11:00:00raw443,500원446,000원442,500원446,000원5,105
cmsib51f5030m0zcgupkfkksestock-5m005930:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51f1030l0zcgvsdudie41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:00:00raw231,500원233,500원231,000원233,000원210,583
cmsib51fg030o0zcgj89ua9c6stock-5m000660:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51fc030n0zcgi392n7t61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 11:00:00raw1,427,500원1,437,000원1,421,000원1,436,000원84,674
cmsib51hi03120zcgwuq1s2w8stock-5m051910:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51hf03110zcggpee5amz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:00:00raw264,000원265,000원263,000원265,000원1,587
cmsib51gq030w0zcgbnhvrrjostock-5m035720:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51gm030v0zcguwvmn13i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:00:00raw39,500원39,850원39,400원39,850원46,886
cmsib51fs030q0zcgvi8jzj6wstock-5m005380:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51fo030p0zcgvsp4eqv01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 11:00:00raw390,000원392,000원389,000원391,500원4,955
cmsib51g3030s0zcg9g1me4q4stock-5m066570:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51fz030r0zcgb2bfyjg31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:00:00raw181,100원182,200원180,700원182,200원22,654
cmsib51gf030u0zcg9nxg4g2qstock-5m035420:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51gb030t0zcgjbvk7rzg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:00:00raw212,500원213,000원211,500원213,000원9,974
cmsib51jm031i0zcgr8vw4htrstock-5m012330:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51ji031h0zcgq33zc48v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 11:00:00raw490,000원492,500원489,500원492,500원1,509
cmsib51l6031u0zcg8iij6x1gstock-5m030200:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51l2031t0zcgrrf53y8v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 11:00:00raw53,400원53,500원53,300원53,500원2,075
cmsib51j3031e0zcg0ex614s5stock-5m207940:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51iz031d0zcgagadnaxz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:00:00raw1,519,000원1,520,000원1,517,000원1,520,000원233
cmsib51lf031w0zcgtzm60dztstock-5m017670:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51lc031v0zcgg4h4l0if1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 11:00:00raw89,700원90,000원89,600원89,900원5,351
cmsibbhab032u0zcg5pvtngoqstock-5m096770:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbha7032t0zcgu4p3rpe81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 11:05:00raw114,800원114,900원114,600원114,600원9,123
cmsibbh7s032c0zcgzm77atobstock-5m051910:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:172026-08-07 11:15:17cmsibbh7o032b0zcg0rk858ic1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:05:00raw265,000원265,000원263,500원263,500원1,795
cmsibbh6403200zcgdhf7yu10stock-5m000660:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:172026-08-07 11:15:17cmsibbh60031z0zcgqqmba09d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 11:05:00raw1,435,000원1,436,000원1,425,000원1,426,000원48,765
cmsibbh9s032q0zcg6gv8kd69stock-5m373220:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbh9o032p0zcg1fa05esd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:05:00raw350,000원350,500원348,000원348,000원3,885
cmsibbh9i032o0zcgeqqz5zrqstock-5m207940:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbh9e032n0zcgo6kfsf5t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:05:00raw1,520,000원1,522,000원1,518,000원1,518,000원423
cmsibbh8z032k0zcgequiyqtsstock-5m105560:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbh8v032j0zcgggh0isgl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:05:00raw175,400원175,800원175,100원175,200원8,817
cmsibbh99032m0zcg74muw3ccstock-5m055550:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbh95032l0zcg199rpeh91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:05:00raw109,600원109,700원109,300원109,400원15,130
cmsibbh8p032i0zcg6krkoio5stock-5m000270:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbh8k032h0zcg2htzjlzv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:05:00raw133,900원134,000원133,400원133,500원7,746
cmsibhx0m03480zcgb3ny3z7xstock-5m017670:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhx0i03470zcgv4vqn6pr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 11:05:00raw89,900원90,000원89,400원89,500원9,862
cmsibbh7403280zcggxkqnt0zstock-5m035720:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:172026-08-07 11:15:17cmsibbh7103270zcgqv64936w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:05:00raw39,850원39,850원39,550원39,650원33,230
cmsibbh6e03220zcgw6l7zss5stock-5m005380:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:172026-08-07 11:15:17cmsibbh6a03210zcgsisf6jzw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 11:05:00raw391,500원392,000원390,000원390,500원5,948
cmsibbh6m03240zcg1c81vt6zstock-5m066570:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:172026-08-07 11:15:17cmsibbh6j03230zcg607yaxjp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:05:00raw182,200원182,300원181,200원181,200원12,668
cmsibbh7h032a0zcgz3nnx128stock-5m006400:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:172026-08-07 11:15:17cmsibbh7d03290zcgeacrf27c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 11:05:00raw446,000원446,500원444,500원445,000원6,893
cmsibbh5u031y0zcg7k249gibstock-5m005930:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:172026-08-07 11:15:17cmsibbh5i031x0zcgxmmxwssn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:05:00raw233,000원233,500원231,500원231,500원188,763
cmsibbh6v03260zcg6xfhqwlpstock-5m035420:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:172026-08-07 11:15:17cmsibbh6r03250zcgakhwrn6b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:05:00raw212,500원213,000원211,500원211,500원9,186
cmsibbha2032s0zcg752zavs0stock-5m012330:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbh9y032r0zcgm0r4h85k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 11:05:00raw492,000원492,500원490,000원490,000원1,923
cmsibbhbn03340zcgfsdtfusrstock-5m030200:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbhbj03330zcgc60wdzps1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 11:05:00raw53,500원53,500원53,400원53,400원1,447
cmsibbhal032w0zcgsven1u2zstock-5m028260:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbhah032v0zcgzybvsk6o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:05:00raw328,500원328,500원326,000원326,000원3,171
cmsibbhau032y0zcgp8rd5q5astock-5m034730:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbhar032x0zcgyrbhb4mo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:05:00raw501,000원501,000원498,500원498,500원1,225
cmsibbhb403300zcg2l0ntmy4stock-5m003550:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbhb0032z0zcgr8mvojtm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:05:00raw106,900원107,000원106,200원106,300원2,226
cmsibbhbd03320zcgzbj64mrostock-5m015760:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbhb903310zcgq3lgfhbj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:05:00raw35,100원35,150원35,050원35,100원11,389
cmsibbh8e032g0zcgobvgfdfystock-5m005490:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbh89032f0zcgq41uwred1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:05:00raw322,500원323,000원321,500원321,500원2,475
cmsibbh82032e0zcgrjcxfew0stock-5m068270:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:172026-08-07 11:15:18cmsibbh7y032d0zcgo5jd3ope1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:05:00raw197,800원197,800원197,300원197,400원7,893
cmsibhx0403440zcgjwrtq3vjstock-5m015760:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhx0003430zcg3k0io3371
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:10:00raw35,100원35,200원35,000원35,150원7,089
cmsibhwzl03400zcgwqodx0mrstock-5m096770:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwzh033z0zcgpbpgsssj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 11:10:00raw114,700원115,300원114,600원114,900원12,525
cmsibhwwv033g0zcg04plike1stock-5m035720:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwwr033f0zcg0nizatzx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:10:00raw39,600원39,950원39,600원39,900원49,000
57,160건 중 3,151–3,200← 이전64 / 1144 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬