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
cmsicxch103dw0zcgooaiy5tpstock-5m000270:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcgx03dv0zcg7ud2ts141
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:50:00raw134,100원134,300원133,900원134,200원4,362
cmsicxchb03dy0zcgnvf4besystock-5m105560:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxch703dx0zcg29aepvpm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:50:00raw175,200원175,500원175,200원175,300원3,393
cmsicxcht03e20zcgmrsm8hh0stock-5m207940:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxchq03e10zcg755monst1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:50:00raw1,527,000원1,528,000원1,524,000원1,526,000원553
cmsicxchk03e00zcgvk3f1lknstock-5m055550:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxchg03dz0zcgg6zv33fq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:50:00raw109,700원109,700원109,400원109,700원6,390
cmsid3s6x03fk0zcg97ch31ukstock-5m012330:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s6t03fj0zcgdxfs1mly1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 11:55:00raw492,500원493,000원492,500원492,500원424
cmsid3s5w03fc0zcgqr71gothstock-5m105560:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s5s03fb0zcgprs50q2m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:55:00raw175,400원175,500원175,300원175,300원4,653
cmsid3s7703fm0zcgycsdvu3gstock-5m096770:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s7303fl0zcga6iyzc8q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 11:55:00raw115,100원115,200원114,900원114,900원5,231
cmsid3s4w03f40zcgeygodcoistock-5m051910:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s4s03f30zcgmv1hguy61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:55:00raw264,500원265,000원264,500원265,000원385
cmsid3s3w03ew0zcg1myt4ly0stock-5m066570:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s3s03ev0zcgwba1fewk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:55:00raw182,300원183,400원182,200원183,200원19,693
cmsid3s4n03f20zcgvffckcu3stock-5m006400:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s4j03f10zcgn31qtm5y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 11:55:00raw445,500원448,000원445,000원446,500원3,475
cmsid3s5503f60zcg5icxztuwstock-5m068270:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s5103f50zcgedslh6ij1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:55:00raw198,000원198,200원197,900원198,000원3,266
cmsid3s3m03eu0zcgxkoqtx4zstock-5m005380:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s3j03et0zcgt9maiy851
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 11:55:00raw391,000원392,500원391,000원391,500원1,655
cmsid3s3d03es0zcgo8z43n9ustock-5m000660:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s3903er0zcg6lalbwdc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 11:55:00raw1,433,000원1,438,000원1,433,000원1,433,500원25,561
cmsid3s4403ey0zcgxea65acbstock-5m035420:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s4103ex0zcgq8u76h0t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:55:00raw210,500원210,500원209,500원209,500원8,921
cmsid3s4d03f00zcgd41a3xb4stock-5m035720:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s4a03ez0zcg7upljrmy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:55:00raw39,600원39,600원39,450원39,500원17,104
cmsid3s6o03fi0zcg7ogfh9l8stock-5m373220:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s6l03fh0zcgkwm4jrn01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:55:00raw354,000원354,500원353,000원353,500원2,572
cmsid3s6f03fg0zcg0r28vctjstock-5m207940:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s6b03ff0zcgp8jkkb091
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:55:00raw1,526,000원1,527,000원1,524,000원1,526,000원208
cmsid3s5n03fa0zcgbwqfya1bstock-5m000270:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s5j03f90zcgjnwd7v5c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:55:00raw134,200원134,300원134,000원134,200원3,542
cmsid3s5e03f80zcgmrzjdkjmstock-5m005490:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s5b03f70zcg8rv3x2mw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:55:00raw324,000원324,000원323,000원323,000원1,322
cmsid3s6603fe0zcgj2c11hs0stock-5m055550:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s6203fd0zcgs9sxqu9z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:55:00raw109,600원109,800원109,400원109,400원7,031
cmsid3s3203eq0zcgh2pjn8ucstock-5m005930:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s2y03ep0zcg9gkap9py1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:55:00raw232,500원233,000원232,000원233,000원157,936
cmsid3s7z03fs0zcgboq587lsstock-5m003550:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s7v03fr0zcg0so4b3xy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:55:00raw106,300원106,400원106,200원106,400원753
cmsid3s7q03fq0zcgjcudwuoxstock-5m034730:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s7m03fp0zcgzptn5z5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:55:00raw499,500원501,000원499,000원501,000원835
cmsid3s8903fu0zcgbapsxcu8stock-5m015760:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s8403ft0zcggeea8ssk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:55:00raw35,050원35,100원35,050원35,100원2,625
cmsid3s8h03fw0zcgwiwy671vstock-5m030200:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s8e03fv0zcginnuewyt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 11:55:00raw53,500원53,500원53,400원53,400원688
cmsid3s8p03fy0zcgt1xnapc6stock-5m017670:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s8m03fx0zcg9chvyms61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 11:55:00raw88,400원88,500원88,100원88,200원11,474
cmsid3s7g03fo0zcgdd96xaohstock-5m028260:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s7c03fn0zcgcej1t7on1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:55:00raw327,000원328,500원326,500원328,000원2,442
cmsida72603ga0zcg44ej69yastock-5m035720:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida72203g90zcgf8hus86h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:00:00raw39,500원39,650원39,450원39,650원8,772
cmsida74o03gs0zcgzohmzaxfstock-5m373220:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida74k03gr0zcgw0kv0wbl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:00:00raw354,000원354,500원353,000원354,500원2,304
cmsida70s03g00zcgkoqdp8a3stock-5m005930:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida70o03fz0zcgnbjxe61t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:00:00raw232,500원234,000원232,000원233,250원126,441
cmsida74e03gq0zcghnxxcxh2stock-5m207940:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida74b03gp0zcgi7kcsix71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:00:00raw1,526,000원1,527,000원1,524,000원1,527,000원251
cmsida71m03g60zcg7q5cn57astock-5m066570:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida71j03g50zcgofdooovk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 12:00:00raw183,200원183,700원182,800원183,000원14,487
cmsida72g03gc0zcgaqg6tvgostock-5m006400:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida72c03gb0zcgcqm52gyj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:00:00raw446,500원450,000원446,000원449,500원4,745
cmsida73n03gk0zcg7uc25nn3stock-5m000270:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida73k03gj0zcgve4ffnj81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:00:00raw134,300원134,500원134,100원134,500원6,544
cmsida76h03h60zcgi49mkqw3stock-5m030200:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida76d03h50zcgxa60rb6z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:00:00raw53,400원53,500원53,400원53,400원562
cmsida75o03h00zcgft6cukpbstock-5m034730:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida75k03gz0zcg721wlm7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:00:00raw500,000원503,000원499,500원501,000원1,239
cmsida76703h40zcgf8ri7qvastock-5m015760:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida76303h30zcg4u101l141
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 12:00:00raw35,050원35,100원35,050원35,050원1,907
cmsida75f03gy0zcg3kosir0pstock-5m028260:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida75c03gx0zcgjowgj6bc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:00:00raw327,500원330,000원327,500원329,500원2,868
cmsida74503go0zcg2j1dgww4stock-5m055550:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida74203gn0zcga6qqohyi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:00:00raw109,500원109,900원109,400원109,900원8,525
cmsida71d03g40zcgsjg35gehstock-5m005380:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida71a03g30zcgtzp4h7vr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 12:00:00raw391,500원394,000원391,500원393,000원3,509
cmsida73303gg0zcg3cm90o5rstock-5m068270:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida72y03gf0zcgdx2cmt841
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 12:00:00raw198,000원198,300원197,800원198,300원6,790
cmsida71w03g80zcg4xpcr7fxstock-5m035420:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida71s03g70zcgea6lgf0k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:00:00raw209,500원211,000원209,500원210,500원11,062
cmsida73w03gm0zcgh4pvbcbvstock-5m105560:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida73t03gl0zcg0o62elb01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:00:00raw175,300원176,000원175,300원176,000원3,938
cmsida75x03h20zcglhf5g2ekstock-5m003550:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida75u03h10zcggnfjdy491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:00:00raw106,400원106,600원106,200원106,600원1,309
cmsida73e03gi0zcgm6q7yjkvstock-5m005490:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida73a03gh0zcghoo0zcj21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 12:00:00raw323,000원325,000원323,000원324,500원2,540
cmsida74x03gu0zcgrx9jmjplstock-5m012330:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida74t03gt0zcgqthiikmu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:00:00raw492,500원494,500원492,500원494,500원1,139
cmsida75603gw0zcg6g2jmrynstock-5m096770:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida75203gv0zcg5stgyp4l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:00:00raw115,000원115,500원114,800원115,500원7,288
cmsida72r03ge0zcglw95o2atstock-5m051910:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida72n03gd0zcgy9qhm4zu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:00:00raw265,000원266,000원264,500원265,500원1,304
cmsida71403g20zcg6ox1s74mstock-5m000660:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida71103g10zcggs3lutgu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 12:00:00raw1,433,000원1,440,000원1,433,000원1,436,000원34,107
cmsida76r03h80zcgkwdd72o2stock-5m017670:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida76n03h70zcgr6apv6lu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 12:00:00raw88,100원88,400원88,000원88,300원12,812
57,415건 중 3,401–3,450← 이전69 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬