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
cmsic7mbe038s0zcg7qpyxmdgstock-5m005490:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mb9038r0zcgys4390u11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:30:00raw321,500원322,500원321,000원321,500원1,616
cmsic7mcm038y0zcg4lkjp6i6stock-5m055550:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mch038x0zcgeuxxwohh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:30:00raw109,200원109,600원109,200원109,400원10,651
cmsic7maa038m0zcgalz2j9a6stock-5m006400:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7ma5038l0zcgohz9w5al1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 11:30:00raw447,000원447,000원444,000원444,500원3,825
cmsic7maz038q0zcg7mdfv5hlstock-5m068270:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mau038p0zcgnaa6rnjh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:30:00raw197,600원197,800원197,200원197,500원4,249
cmsic7md003900zcgl197be71stock-5m207940:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mcw038z0zcg3q6vit251
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:30:00raw1,523,000원1,525,000원1,520,000원1,522,000원201
cmsic7mee039a0zcgy4wp4ancstock-5m015760:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mea03990zcg7ha3248q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:30:00raw35,000원35,050원34,950원34,950원8,382
cmsic7m98038e0zcg44lbvbkgstock-5m066570:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7m94038d0zcg31w96zvx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:30:00raw181,700원182,000원181,100원181,200원10,638
cmsic7m9i038g0zcgppfbqo7bstock-5m035420:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7m9e038f0zcgy02nn9i51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:30:00raw211,000원211,000원209,000원210,000원20,413
cmsic7m9r038i0zcgku158hpxstock-5m035720:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7m9n038h0zcgxauxq9k51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:30:00raw39,650원39,650원39,350원39,400원38,795
cmsic7mda03920zcgdpq88jeostock-5m373220:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7md603910zcgb72tja8n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:30:00raw352,500원353,000원351,500원351,500원2,968
cmsic7mdj03940zcgqn9d04v3stock-5m028260:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mdf03930zcgyfrbh9u51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:30:00raw325,500원326,500원324,500원325,000원2,220
cmsic7mal038o0zcgki1hwdumstock-5m051910:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mag038n0zcghrawj7811
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:30:00raw264,000원264,000원263,000원263,000원801
cmsice24v039o0zcgffson5hystock-5m035420:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice24r039n0zcg72lbwe3x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:35:00raw209,500원210,500원209,500원210,000원11,335
cmsice23v039g0zcg3dh53xfostock-5m005930:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:172026-08-07 11:45:17cmsice23k039f0zcglmg4vto01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:35:00raw232,000원233,000원232,000원232,000원109,986
cmsice245039i0zcg52m2i2nbstock-5m000660:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice241039h0zcgysdt7mkc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 11:35:00raw1,425,000원1,432,000원1,425,000원1,428,000원29,924
cmsice24d039k0zcg0xypcicvstock-5m005380:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice249039j0zcgi2mkvht91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 11:35:00raw389,500원391,000원389,000원389,500원4,724
cmsice254039q0zcgv0oejbmdstock-5m035720:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice250039p0zcgdsxh5l8f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:35:00raw39,400원39,550원39,350원39,550원31,547
cmsice28d03ag0zcgag2xytesstock-5m028260:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice28a03af0zcgt8gvn6br1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:35:00raw324,500원326,000원324,500원325,000원2,484
cmsice24m039m0zcg2ndv9c9ostock-5m066570:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice24i039l0zcgjm3vxmxk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:35:00raw181,200원181,600원180,700원181,200원8,263
cmsice28m03ai0zcgwchkts55stock-5m034730:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice28j03ah0zcgv0jl0oxi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:35:00raw498,500원502,000원498,500원499,500원946
cmsice28w03ak0zcguc6ozgvtstock-5m003550:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice28s03aj0zcgohukrs7a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:35:00raw105,700원106,100원105,600원106,100원3,309
cmsice29503am0zcgutdjzilistock-5m017670:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice29103al0zcgmrfaheaj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 11:35:00raw89,300원89,500원89,200원89,400원6,217
cmsice26y03a40zcgmmgqd1rbstock-5m373220:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice26v03a30zcgp3um712t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:35:00raw351,500원353,500원351,500원352,500원4,185
cmsice27g03a80zcgctbp1xiestock-5m012330:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice27c03a70zcg0ezzu1zx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 11:35:00raw489,500원490,000원488,000원489,000원3,011
cmsice266039y0zcg1i8a4janstock-5m005490:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice262039x0zcgxpxnar4x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:35:00raw321,000원322,500원321,000원322,500원1,864
cmsice26f03a00zcgfyngox74stock-5m000270:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice26c039z0zcg651u3z9n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:35:00raw133,400원133,800원133,400원133,700원5,283
cmsice26p03a20zcg0gfz58msstock-5m055550:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice26l03a10zcgfsd417ks1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:35:00raw109,300원109,500원109,100원109,300원8,648
cmsice25w039w0zcg27zkpodtstock-5m068270:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice25t039v0zcgxaerg7ny1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:35:00raw197,400원197,700원197,300원197,500원3,342
cmsice28403ae0zcgvk5bnvt0stock-5m096770:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice28003ad0zcgfiht4f561
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 11:35:00raw114,800원115,000원114,500원114,800원7,078
cmsice25e039s0zcg75syhpd0stock-5m006400:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice25a039r0zcg6nua19cj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 11:35:00raw444,500원445,000원442,500원443,500원3,781
cmsice25n039u0zcg14pfd0fjstock-5m051910:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice25k039t0zcgdwcx9y6k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:35:00raw263,000원264,500원263,000원264,000원458
cmsickhv103bw0zcgf8jrjh89stock-5m015760:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhuy03bv0zcgvxd40q2m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:35:00raw34,950원35,050원34,950원35,050원10,133
cmsickhsc03ba0zcg5cqn6zk6stock-5m105560:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhs803b90zcgyh4yrika1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:35:00raw174,600원175,000원174,600원174,700원4,007
cmsickhvj03c00zcgekhquaywstock-5m030200:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhvf03bz0zcg441np2gy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 11:35:00raw53,200원53,300원53,200원53,300원471
cmsickht103bg0zcghhgpjb28stock-5m207940:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhsx03bf0zcg730i7q7b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:35:00raw1,521,500원1,524,000원1,512,000원1,522,000원519
cmsickhti03bk0zcg7ez4t3bystock-5m373220:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhte03bj0zcgwc6n6y6a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:40:00raw352,500원353,500원352,000원352,500원2,223
cmsickht903bi0zcggd2ue4zlstock-5m207940:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickht503bh0zcg3m7rtdwp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:40:00raw1,521,000원1,524,000원1,519,000원1,524,000원186
cmsickhuj03bs0zcg9rrr8rwvstock-5m034730:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhuf03br0zcgo2mcqjr81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:40:00raw499,500원499,500원497,000원497,000원944
cmsickhrl03b40zcgssh5tkmdstock-5m068270:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhrh03b30zcg5avr4nka1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:40:00raw197,600원197,900원197,400원197,600원3,521
cmsickhu003bo0zcgjnxcefcastock-5m096770:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhtx03bn0zcgg836yl5w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 11:40:00raw114,800원114,800원114,300원114,500원5,468
cmsickhva03by0zcgisq8xmmystock-5m015760:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhv603bx0zcg8kz82uic1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:40:00raw35,000원35,075원34,950원35,025원3,161
cmsickhra03b20zcgcn410zhwstock-5m051910:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhr603b10zcg1s45y7pg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:40:00raw264,000원264,000원263,000원263,500원707
cmsickhrv03b60zcgbgial15astock-5m005490:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhrr03b50zcgih5fcqb31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:40:00raw322,000원322,500원321,500원321,500원1,094
cmsickhus03bu0zcgmyffc6rxstock-5m003550:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhup03bt0zcg7mqsk7le1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:40:00raw106,000원106,100원106,000원106,100원1,843
cmsickhs303b80zcg4aajuqi7stock-5m000270:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhs003b70zcgbuec5iyg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:40:00raw133,700원134,000원133,500원133,700원3,531
cmsickhst03be0zcgn4aa3ihqstock-5m055550:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhsp03bd0zcgpdboam811
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:40:00raw109,300원109,500원109,100원109,200원7,211
cmsickhtr03bm0zcgkbyyy0cystock-5m012330:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhto03bl0zcg2ofy522t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 11:40:00raw489,000원491,500원488,500원490,000원1,712
cmsickhsk03bc0zcggamp7zf8stock-5m105560:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhsg03bb0zcgy59kg95z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:40:00raw174,700원175,000원174,600원174,600원3,873
cmsickhu903bq0zcgpr4xej5nstock-5m028260:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhu603bp0zcgrnl2elwo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:40:00raw325,000원326,500원324,500원324,500원2,327
cmsickhw003c40zcgbb7ylmoustock-5m017670:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhvw03c30zcgifdh8i8y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 11:40:00raw89,400원89,400원89,000원89,100원9,050
57,346건 중 3,301–3,350← 이전67 / 1147 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬