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
cmsidgmtg03hq0zcgs7r8ylngstock-5m068270:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmtc03hp0zcgv90wn2si1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 12:05:00raw198,300원198,500원198,100원198,100원7,167
cmsidgmt603ho0zcgr64shytpstock-5m051910:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmt303hn0zcgqzn0cxp81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:05:00raw265,500원266,000원265,000원265,500원607
cmsidgmrc03ha0zcg24x2efb4stock-5m005930:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmqx03h90zcgl5yd5dpi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:05:00raw233,250원234,000원233,000원233,750원119,147
cmsidgmux03i00zcgm26el0efstock-5m207940:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmut03hz0zcg5q62herl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:05:00raw1,527,000원1,527,000원1,526,000원1,526,000원233
cmsidn2kl03ja0zcgmlj3odgfstock-5m373220:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2kh03j90zcgibbsgogt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:05:00raw354,500원355,000원354,000원354,500원2,233
cmsidgmwp03ic0zcglyecbwkkstock-5m015760:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmwk03ib0zcgghxwfr361
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 12:05:00raw35,050원35,200원35,050원35,100원13,198
cmsidgmse03hi0zcgyjjrtwdhstock-5m035420:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmsb03hh0zcgqx72utsa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:05:00raw210,500원211,000원210,500원210,500원3,756
cmsidgmrm03hc0zcgnbktlwfistock-5m000660:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmri03hb0zcgohzloy4u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 12:05:00raw1,435,000원1,444,000원1,435,000원1,442,000원43,348
cmsidgmwc03ia0zcg6yadmr6estock-5m003550:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmw703i90zcgsyizr84e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:05:00raw106,600원106,700원106,400원106,500원669
cmsidgmua03hw0zcgwpyuiex2stock-5m105560:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmu603hv0zcgs4vt3jpl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:05:00raw176,000원176,400원175,900원175,900원8,142
cmsidgms503hg0zcgv8pinycvstock-5m066570:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgms103hf0zcgx3x4206n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 12:05:00raw183,000원183,300원182,300원182,500원9,635
cmsidgmx303ie0zcgtwxgpw0sstock-5m030200:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmwy03id0zcge4vics511
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:05:00raw53,400원53,500원53,400원53,450원974
cmsidgmum03hy0zcgeswhhew1stock-5m055550:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmuh03hx0zcg6opskp0j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:05:00raw109,900원110,000원109,800원109,900원13,888
cmsidgmsn03hk0zcgxp2movjzstock-5m035720:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmsk03hj0zcgzci3rjm71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:05:00raw39,600원39,700원39,550원39,700원17,104
cmsidgmtq03hs0zcga0d5w4iwstock-5m005490:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmtm03hr0zcga5rhrxjh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 12:05:00raw324,000원326,000원324,000원325,000원2,552
cmsidgmxh03ig0zcgzkp1m5jnstock-5m017670:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmxc03if0zcgk4hexe6z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 12:05:00raw88,300원88,300원88,100원88,200원7,972
cmsidgmu003hu0zcgcwm0f2f9stock-5m000270:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmtw03ht0zcgxh22sxc41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:05:00raw134,400원134,800원134,400원134,700원7,312
cmsidgmw003i80zcgn38wbk4estock-5m034730:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmvw03i70zcg7fxs7nje1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:05:00raw502,000원505,000원501,000원504,000원1,041
cmsidgmsx03hm0zcg6wnhqbe8stock-5m006400:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmst03hl0zcg876os0ln1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:05:00raw449,500원451,000원449,000원450,500원4,335
cmsidgmrv03he0zcg98hjfrcqstock-5m005380:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmrr03hd0zcgxv00s8wo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 12:05:00raw393,500원395,000원392,750원394,000원2,970
cmsidgmvg03i40zcgqxcnwm12stock-5m096770:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmvc03i30zcgir68e13l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:05:00raw115,500원115,600원115,300원115,500원5,204
cmsidgmvq03i60zcgwrpy7pcsstock-5m028260:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmvm03i50zcgt1t2dbsh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:05:00raw329,500원333,000원329,500원332,000원3,805
cmsidgmv703i20zcgjps5gx08stock-5m012330:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmv303i10zcgtdj5oxke1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:05:00raw494,000원495,500원494,000원495,000원1,232
cmsidn2l303je0zcghhbtxphcstock-5m012330:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2kz03jd0zcgq9om7v3j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:10:00raw494,500원495,000원492,500원493,000원1,452
cmsidn2it03iw0zcg3krcak7zstock-5m051910:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2ip03iv0zcgt2vo1pdo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:10:00raw266,000원266,000원264,500원264,500원547
cmsidn2ld03jg0zcglxpz1ku1stock-5m096770:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2l903jf0zcgo44i4oyq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:10:00raw115,500원115,500원114,700원114,700원5,238
cmsidn2m503jm0zcgdt9ufjt4stock-5m003550:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2m103jl0zcgf3j3osbj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:10:00raw106,600원106,600원106,100원106,200원1,067
cmsidn2ib03is0zcghje8szd0stock-5m035720:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2i703ir0zcgsradoz9z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:10:00raw39,675원39,750원39,600원39,700원26,541
cmsidn2kc03j80zcgiiec3y3kstock-5m207940:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2k903j70zcgp2n0dug91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:10:00raw1,527,000원1,527,000원1,523,000원1,524,000원337
cmsidn2ku03jc0zcgpnbmp47kstock-5m373220:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2kq03jb0zcg2u4k82hq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:10:00raw354,500원355,000원353,000원354,500원1,908
cmsidn2i203iq0zcg3f15yy5jstock-5m035420:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2hy03ip0zcg48boa6p71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:10:00raw211,000원211,500원210,500원211,000원10,484
cmsidn2hb03ik0zcgw52xxkzwstock-5m000660:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:172026-08-07 12:20:17cmsidn2h503ij0zcgcu4sgzhq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 12:10:00raw1,443,000원1,445,000원1,438,000원1,439,000원25,225
cmsidn2ik03iu0zcgxvtujkd9stock-5m006400:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2ig03it0zcgivfr5moj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:10:00raw450,000원450,500원448,500원448,500원3,506
cmsidn2ht03io0zcgy6kjpx1zstock-5m066570:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2hp03in0zcgre8ynulw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 12:10:00raw182,500원182,600원181,500원181,600원9,919
cmsidn2lv03jk0zcgs13saztestock-5m034730:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2ls03jj0zcga88lh6ru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:10:00raw504,000원505,000원502,000원502,000원1,217
cmsidn2jt03j40zcgmvfcanejstock-5m105560:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2jq03j30zcgbbiwh1ld1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:10:00raw175,800원176,100원175,600원175,700원4,598
cmsidn2ja03j00zcgze9nh1qqstock-5m005490:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2j703iz0zcgsduzwudp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 12:10:00raw325,000원325,000원323,000원323,500원2,157
cmsidn2md03jo0zcgsqsgzal3stock-5m015760:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2ma03jn0zcg142ohsfn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 12:10:00raw35,100원35,150원35,050원35,075원2,233
cmsidn2hk03im0zcg7h6uaqogstock-5m005380:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2hg03il0zcg6df1urmb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 12:10:00raw394,000원394,000원391,500원393,000원3,989
cmsidn2j103iy0zcglosrkggdstock-5m068270:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2iy03ix0zcg104hcugl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 12:10:00raw198,200원198,300원197,600원197,700원3,789
cmsidn2mn03jq0zcgrp0bu1arstock-5m030200:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2mj03jp0zcg97uvyj991
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:10:00raw53,400원53,450원53,400원53,400원92
cmsidn2jk03j20zcgeq4y3hrostock-5m000270:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2jg03j10zcg8hi56igr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:10:00raw134,800원134,800원134,300원134,300원5,746
cmsidn2gz03ii0zcgj84l6ssqstock-5m005930:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:172026-08-07 12:20:17cmsidn2gv03ih0zcgkhxwghwt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:10:00raw233,750원234,000원233,000원233,000원75,872
cmsidn2lm03ji0zcgjlwgdf9estock-5m028260:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2lj03jh0zcgjwsf2noe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:10:00raw332,500원332,500원330,500원331,000원1,450
cmsidn2mw03js0zcgdxitn6nnstock-5m017670:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2mt03jr0zcgr18orpfp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 12:10:00raw88,200원88,200원88,000원88,100원8,935
cmsidn2k303j60zcgmphmwgkxstock-5m055550:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2jz03j50zcg16ji1e7l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:10:00raw110,000원110,000원109,900원109,900원6,621
cmsidtho303l00zcgjmimvbz2stock-5m030200:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidtho003kz0zcg4zd5j2z31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:15:00raw53,400원53,450원53,400원53,400원420
cmsidthnd03ku0zcg586vz6o2stock-5m034730:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthn903kt0zcgxeksxrr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:15:00raw502,000원503,000원499,500원500,000원966
cmsidthjw03k80zcg9ml6yro0stock-5m051910:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthjt03k70zcgs2coqu9q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:15:00raw264,500원265,000원263,500원264,000원1,329
cmsidthjn03k60zcg8u3419jastock-5m006400:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthjj03k50zcgv1uw1cny1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:15:00raw449,000원449,500원445,000원445,500원4,179
57,415건 중 3,451–3,500← 이전70 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬