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
cmsibhwvs033a0zcg7196zxt7stock-5m005380:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwvm03390zcgaf8buz131
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 11:10:00raw390,500원393,000원390,000원391,500원6,450
cmsibhwwb033c0zcgi54fbtlfstock-5m066570:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhww5033b0zcg8cq7je531
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:10:00raw181,300원182,400원181,200원181,500원15,163
cmsibhwwl033e0zcgbre63in3stock-5m035420:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwwh033d0zcgos1c9fpv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:10:00raw212,000원212,000원211,000원212,000원11,151
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
cmsibhwx4033i0zcgbd1hxa5ustock-5m006400:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwx1033h0zcgpkj1e9c61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 11:10:00raw444,500원448,500원443,500원445,000원9,915
cmsibhwxe033k0zcg1axll9jmstock-5m051910:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwxa033j0zcgmijwcmyg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:10:00raw264,000원265,500원263,500원264,500원1,302
cmsibhwxn033m0zcgmaodbhxostock-5m005490:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwxk033l0zcgzoemlafj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:10:00raw321,500원323,500원321,000원322,000원2,637
cmsibhwxx033o0zcg2eruln5bstock-5m000270:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwxt033n0zcgc7k429a11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:10:00raw133,500원134,200원133,300원133,900원7,581
cmsibhwy7033q0zcg06zodd94stock-5m105560:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwy3033p0zcgfqsp01fe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:10:00raw175,300원175,600원174,700원175,200원9,510
cmsibhwyg033s0zcg1he49yi6stock-5m055550:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwyc033r0zcg5xyqnpa21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:10:00raw109,500원109,900원109,300원109,600원16,602
cmsibhwyq033u0zcg5pl1oa3istock-5m207940:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwym033t0zcg36x00dnp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:10:00raw1,518,000원1,527,000원1,517,000원1,524,000원672
cmsibhwyz033w0zcg83z2nz1qstock-5m373220:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwyv033v0zcgwpbawddx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:10:00raw348,500원352,000원348,500원351,000원5,338
cmsibhwza033y0zcg05d3f9h2stock-5m012330:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwz6033x0zcg8xnkn2jt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 11:10:00raw490,000원494,000원489,500원491,000원1,829
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
cmsibhwzu03420zcgp0sa4mt1stock-5m003550:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwzq03410zcgrl5j5b241
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:10:00raw106,200원107,100원106,000원106,800원2,645
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
cmsibhx0u034a0zcgahr9pfydstock-5m017670:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhx0q03490zcgf2zdfxxp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 11:10:00raw89,500원90,000원89,200원89,700원12,404
cmsibobwx034s0zcgyqf9r949stock-5m068270:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobwt034r0zcg441xer6s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:10:00raw197,400원198,600원197,300원198,100원22,146
cmsibobz7035a0zcg9th04elkstock-5m028260:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobz303590zcggb66xdx91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:10:00raw326,500원329,000원325,000원327,000원2,719
cmsibobzo035e0zcgp53dbol9stock-5m034730:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobzk035d0zcg6thhzwd61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:10:00raw498,500원502,000원497,000원499,000원1,405
cmsiboc0o035m0zcgafcbk8p5stock-5m030200:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsiboc0l035l0zcgckgd6gr01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 11:15:00raw53,500원53,600원53,400원53,500원4,288
cmsibobuk034e0zcghv18czq5stock-5m000660:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobub034d0zcgfba5o48f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 11:15:00raw1,434,000원1,445,000원1,430,000원1,440,000원61,186
cmsibobv9034g0zcg0tldy91zstock-5m005380:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobv1034f0zcg5u37ngi51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 11:15:00raw391,500원393,000원391,000원392,000원2,523
cmsibobvm034i0zcg7yg83g01stock-5m066570:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobvi034h0zcg3jwmxg3i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:15:00raw181,500원182,400원181,400원182,000원14,346
cmsibobvv034k0zcg9j8odjolstock-5m035420:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobvs034j0zcgtzkj7pjs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:15:00raw211,500원212,500원211,500원212,000원9,785
cmsibobw5034m0zcgl27cfniistock-5m035720:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobw1034l0zcg65ov6p581
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:15:00raw39,900원39,950원39,800원39,850원17,791
cmsibobwe034o0zcg42uflfnzstock-5m006400:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobwb034n0zcgetp0z9v01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 11:15:00raw445,500원448,500원445,000원448,500원4,036
cmsibobwo034q0zcgywvchxswstock-5m051910:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobwl034p0zcg8lcreaj91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:15:00raw264,000원266,000원264,000원265,500원627
cmsibobtt034c0zcg34glcxe5stock-5m005930:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobtk034b0zcgk4wpnb9s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:15:00raw233,000원234,000원232,500원234,000원161,900
cmsibobx5034u0zcgj4pbuzvsstock-5m068270:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobx1034t0zcgisdhrfzn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:15:00raw198,100원198,500원198,000원198,100원5,687
cmsibobxe034w0zcgoj7h9pw2stock-5m005490:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobxb034v0zcgtrnzmv1u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:15:00raw322,000원323,500원322,000원323,000원1,343
cmsibobxo034y0zcghxadqbuastock-5m000270:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobxk034x0zcgtdt2xsh41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:15:00raw133,900원134,200원133,800원134,200원3,616
cmsibobxy03500zcgeu1e2mqhstock-5m105560:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobxu034z0zcg2vrx9x3h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:15:00raw175,200원175,500원174,900원175,400원7,516
cmsiboby703520zcge4vmpahestock-5m207940:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsiboby403510zcg3zgo8atl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:15:00raw1,524,000원1,528,000원1,523,000원1,527,000원516
cmsibobyg03540zcg2in8t2elstock-5m373220:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobyc03530zcggmuq38iu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:15:00raw351,000원352,000원350,500원352,000원2,258
cmsibobyp03560zcgidvwyo2cstock-5m012330:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobyl03550zcgeuauuuvq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 11:15:00raw491,500원493,500원491,000원493,000원1,089
cmsibobyy03580zcgpv54klp4stock-5m096770:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobyu03570zcg9v968v931
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 11:15:00raw114,900원115,100원114,400원114,800원6,446
cmsiburmy036c0zcgk1n35vc5stock-5m055550:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:30:172026-08-07 11:30:17cmsiburmu036b0zcg0r4ujkde1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:15:00raw109,600원109,800원109,400원109,600원12,941
cmsibobzf035c0zcg9qxf3y5gstock-5m028260:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobzc035b0zcg5swnxhnl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:15:00raw327,500원329,000원327,000원327,500원1,835
cmsiboc0y035o0zcgoe74h94cstock-5m017670:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsiboc0v035n0zcgnte0jrcp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 11:15:00raw89,700원90,000원89,600원89,800원5,664
cmsibobzx035g0zcgk4mddsqrstock-5m034730:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobzt035f0zcgiwdilmpb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:15:00raw499,000원503,000원498,500원501,000원1,324
cmsiboc06035i0zcgfwfl4c06stock-5m003550:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsiboc02035h0zcgotkcs1s41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:15:00raw106,700원107,000원106,500원106,700원1,178
cmsiboc0f035k0zcg6hzygf5fstock-5m015760:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsiboc0c035j0zcg4lpddg7c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:15:00raw35,100원35,150원35,050원35,150원9,764
cmsic17c7037e0zcgh02qjwq8stock-5m000270:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17c2037d0zcgunmkan5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:20:00raw134,200원134,300원133,600원134,200원5,223
cmsiburji035q0zcghmxv0n4ystock-5m005930:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:172026-08-07 11:30:17cmsiburj5035p0zcg596t0nzd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:20:00raw233,750원234,500원232,500원234,000원209,250
cmsiburjw035s0zcgc8rrpmqpstock-5m000660:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:172026-08-07 11:30:17cmsiburjr035r0zcgwvpywdvp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 11:20:00raw1,440,000원1,440,000원1,431,000원1,438,000원44,934
cmsiburk8035u0zcgxlcd1fl6stock-5m005380:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:172026-08-07 11:30:17cmsiburk4035t0zcg4xyzxnfr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 11:20:00raw392,000원392,500원390,000원391,500원3,177
cmsiburkk035w0zcglzvqlqhrstock-5m066570:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:172026-08-07 11:30:17cmsiburkg035v0zcgwfawrlsc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:20:00raw181,900원182,200원181,200원182,100원12,161
cmsiburkx035y0zcgi227otzhstock-5m035420:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:172026-08-07 11:30:17cmsiburks035x0zcg0aqumi3c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:20:00raw212,000원212,500원211,000원211,500원13,594
cmsiburl903600zcg3zwr19lmstock-5m035720:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:172026-08-07 11:30:17cmsiburl4035z0zcgqvrvpbbt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:20:00raw39,900원39,900원39,600원39,750원24,851
57,230건 중 3,201–3,250← 이전65 / 1145 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬