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
cmsiew2zu03rg0zcgxduy2er3stock-5m005930:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew2zi03rf0zcg43nt91dn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:45:00raw231,500원232,500원231,000원232,250원164,367
cmsiew30x03ro0zcg0jolprmkstock-5m035420:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew30t03rn0zcg5qfzhwje1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:45:00raw210,500원212,000원210,500원211,500원9,136
cmsiew31603rq0zcg2q18usakstock-5m035720:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew31203rp0zcgaw81v2oe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:45:00raw39,700원39,850원39,550원39,850원27,708
cmsiew31h03rs0zcgw8244dzqstock-5m006400:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew31d03rr0zcgbxzn0p7w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:45:00raw445,000원446,000원443,000원445,000원3,643
cmsiew32q03s20zcgfwapfwy9stock-5m055550:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew32n03s10zcgn2jrr3ow1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:45:00raw109,900원110,000원109,700원109,900원9,943
cmsiew31q03ru0zcgm629px2jstock-5m051910:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew31m03rt0zcgvuemzuef1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:45:00raw264,000원265,000원263,500원265,000원575
cmsiew32h03s00zcg74den9gwstock-5m105560:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew32d03rz0zcgrz3m6q4h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:45:00raw175,700원175,900원175,500원175,700원4,316
cmsif2hzm03sw0zcgwwfpnjvfstock-5m035720:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2hzi03sv0zcgpnryxwb41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:50:00raw39,800원39,850원39,600원39,650원26,857
cmsif2hy903sm0zcg0qm3f1z4stock-5m005930:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2hy503sl0zcgw9gn03lq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:50:00raw232,250원233,000원231,500원232,000원186,830
cmsif2i0s03t60zcg5v8rq45xstock-5m005490:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i0p03t50zcglz99ww0b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 12:50:00raw323,500원323,500원322,000원322,500원1,783
cmsif2i0303t00zcgl3d2rysfstock-5m051910:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2hzz03sz0zcg929dzc231
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:50:00raw265,000원265,500원263,500원264,000원797
cmsif2i4203tw0zcgdrpzjk6kstock-5m015760:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i3z03tv0zcg4kho9h8b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 12:50:00raw35,100원35,100원35,000원35,000원4,615
cmsif2i1b03ta0zcg7kqf5yo1stock-5m105560:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i1703t90zcgxerdk4sy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:50:00raw175,800원175,900원174,900원175,000원6,850
cmsif2i2w03tm0zcgzsmsa8smstock-5m028260:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i2s03tl0zcgnj2cnkg41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:50:00raw332,000원332,500원330,000원331,000원1,301
cmsif2hyk03so0zcgkgfwz8mgstock-5m000660:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2hyg03sn0zcgr0tjcc4g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 12:50:00raw1,428,000원1,433,000원1,422,000원1,424,000원29,051
cmsif2hzu03sy0zcggscs4q2pstock-5m006400:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2hzr03sx0zcgskny667x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:50:00raw445,000원446,500원443,500원443,500원2,492
cmsif2i2e03ti0zcguy54vb2pstock-5m012330:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i2a03th0zcgjramj2ox1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:50:00raw494,000원494,500원492,000원492,500원852
cmsif2i2403tg0zcgmqqjdxpgstock-5m373220:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i2003tf0zcg8ubguj1b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:50:00raw353,500원353,500원352,000원352,500원2,457
cmsif2i3d03tq0zcgtnj0vtdustock-5m034730:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i3903tp0zcg77etjf8e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:50:00raw501,000원503,000원499,500원500,000원919
cmsif2i2n03tk0zcg1v1cbjubstock-5m096770:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i2j03tj0zcgflpsmasl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:50:00raw114,700원114,900원114,000원114,300원6,576
cmsif2i3u03tu0zcg1czpox14stock-5m003550:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i3q03tt0zcgvku1vqng1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:50:00raw106,600원106,800원106,300원106,400원833
cmsif2i1v03te0zcgadjnudu5stock-5m207940:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i1r03td0zcgmv0ackj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:50:00raw1,526,000원1,527,000원1,523,000원1,524,000원367
cmsif2i1m03tc0zcg3rknrx63stock-5m055550:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i1i03tb0zcgq2405llv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:50:00raw110,000원110,000원109,500원109,600원17,672
cmsif2i4b03ty0zcgpb3kv9vqstock-5m030200:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i4803tx0zcgiut7pv8v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:50:00raw53,500원53,500원53,400원53,500원799
cmsif2hyt03sq0zcgmupawyojstock-5m005380:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2hyq03sp0zcgx4elmqxa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 12:50:00raw392,500원393,500원390,500원391,000원4,292
cmsif2hz403ss0zcg7kt606kdstock-5m066570:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2hz003sr0zcgkvc12gpe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 12:50:00raw181,600원182,000원181,200원181,500원5,523
cmsif2hzd03su0zcgkict90j9stock-5m035420:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2hz903st0zcg52m70wit1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:50:00raw211,750원212,000원210,000원210,500원11,186
cmsif2i0b03t20zcgytm36u8nstock-5m068270:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i0803t10zcgzalw7fg01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 12:50:00raw197,800원197,800원197,300원197,400원3,406
cmsif2i4k03u00zcgzdomodaistock-5m017670:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i4g03tz0zcg4ogc90gh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 12:50:00raw87,500원87,700원87,200원87,400원10,449
cmsif2i1103t80zcg63j9ac60stock-5m000270:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i0y03t70zcgp8u1l6lx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:50:00raw134,200원134,300원133,600원134,000원6,059
cmsif8xos03u80zcgna7dmo3istock-5m066570:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xop03u70zcgqft69wr41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 12:55:00raw181,600원181,900원181,000원181,200원6,141
cmsif8xpl03ue0zcgnjwiqsv3stock-5m006400:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xph03ud0zcg66wzkzpy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:55:00raw444,000원444,500원442,500원443,500원2,872
cmsif8xpu03ug0zcguay5e6u9stock-5m051910:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xpq03uf0zcg26mlx6s81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:55:00raw263,500원264,500원263,000원264,500원802
cmsif8xr403uq0zcgivldg32sstock-5m207940:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xr003up0zcgo5pv9t301
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:55:00raw1,525,000원1,525,000원1,523,000원1,525,000원179
cmsif8xs403uy0zcgennt75wystock-5m028260:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xs003ux0zcg9usyzo911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:55:00raw331,000원331,500원329,000원329,000원1,662
cmsif8xsd03v00zcg9mb5n6xnstock-5m034730:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xsa03uz0zcgdw9ovfui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:55:00raw500,000원501,000원498,500원499,000원1,301
cmsif8xrv03uw0zcgocutqp3dstock-5m096770:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xrs03uv0zcg55xp07gm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:55:00raw114,300원114,400원114,000원114,100원3,717
cmsif8xrm03uu0zcgnelelndxstock-5m012330:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xri03ut0zcgjm3inj301
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:55:00raw492,000원492,500원491,500원491,500원454
cmsif8xqc03uk0zcg0wlsexw5stock-5m005490:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xq903uj0zcgdafyioxu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 12:55:00raw322,500원322,500원321,500원322,000원2,031
cmsif8xpb03uc0zcgjg5jig5gstock-5m035720:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xp703ub0zcggnog458i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:55:00raw39,650원39,650원39,500원39,550원34,849
cmsif8xq303ui0zcgrnukfcxostock-5m068270:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xq003uh0zcgqrvfddsg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 12:55:00raw197,400원197,400원196,900원197,000원3,595
cmsif8xp203ua0zcgyyaish55stock-5m035420:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xoy03u90zcglj2tjurb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:55:00raw210,500원211,000원210,000원210,500원8,505
cmsif8xo903u40zcgl84ovyq3stock-5m000660:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xo503u30zcgtya5jgpi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 12:55:00raw1,424,000원1,424,000원1,416,000원1,416,000원55,147
cmsif8xoj03u60zcg5b3d5vfkstock-5m005380:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xof03u50zcg1iec5gxf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 12:55:00raw391,500원391,500원390,500원391,000원1,656
cmsif8xny03u20zcgsu7gsm9fstock-5m005930:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xnt03u10zcg46h75uo11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:55:00raw231,750원232,000원231,000원231,000원150,654
cmsif8xqv03uo0zcga7o5p4lhstock-5m055550:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xqr03un0zcgdf54tm561
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:55:00raw109,500원109,600원109,400원109,500원10,085
cmsif8xqm03um0zcgeema4s5istock-5m105560:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xqi03ul0zcg7wbzsxjs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:55:00raw174,900원175,100원174,700원174,900원5,642
cmsif8xsn03v20zcglb6isav8stock-5m003550:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xsj03v10zcgsxz3qlrc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:55:00raw106,500원106,500원106,100원106,200원784
cmsif8xrd03us0zcgh1ecy09mstock-5m373220:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xr903ur0zcgf3lp5ufg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:55:00raw352,500원353,000원351,500원352,500원2,288
cmsif8xt003v40zcgwxsaoelwstock-5m030200:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xst03v30zcggudnk3wa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:55:00raw53,400원53,500원53,200원53,300원7,831
57,415건 중 3,651–3,700← 이전74 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬