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
cmsgx4n4l00h90zcgswnxhdoistock-5m055550:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n4g00h80zcgzo1qf9oe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:40:00raw106,800원106,900원106,500원106,600원7,181
cmsgx4n6c00hj0zcggt6zb4scstock-5m028260:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n6600hi0zcgier1qzws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:40:00raw332,500원333,500원332,500원333,000원1,315
cmsgx4n0q00gn0zcgz8m4aszvstock-5m000660:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n0l00gm0zcg8uqy4t2f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:40:00raw1,538,000원1,542,000원1,538,000원1,540,500원28,087
cmsgx4n2600gv0zcgold09z8mstock-5m035720:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n2000gu0zcghkbi1yzg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:40:00raw37,650원37,700원37,600원37,600원10,015
cmsgx4n1i00gr0zcg92hf4agrstock-5m066570:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n1b00gq0zcg4sbeug2g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 11:40:00raw176,000원176,600원176,000원176,300원6,394
cmsgx4n6n00hl0zcg0ndnw3onstock-5m034730:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n6i00hk0zcgo666kfud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:40:00raw507,000원509,000원507,000원508,000원1,446
cmsgxb20l00i90zcg6cd6p8wbstock-5m051910:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb20b00i80zcg6ewibe281
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:40:00raw258,000원259,500원258,000원259,500원1,353
cmsgxb25100iz0zcg27xn82wxstock-5m015760:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb24v00iy0zcgsgjf5s831
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:40:00raw35,900원35,900원35,850원35,900원2,410
cmsgxb1ya00hx0zcg401sls3ystock-5m000660:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1y500hw0zcgbu6u3r8y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:45:00raw1,541,000원1,541,000원1,531,000원1,535,000원34,203
cmsgxb1xy00hv0zcgqzgqpdhjstock-5m005930:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1xt00hu0zcgccu2cmwz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:45:00raw234,000원234,000원232,000원232,500원149,880
cmsgxb1yo00hz0zcgy5rkgb81stock-5m005380:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1yj00hy0zcgotq282po1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:45:00raw398,000원398,500원397,000원398,000원5,105
cmsgxb25b00j10zcg4vildc20stock-5m015760:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb25600j00zcgsak605bi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:45:00raw35,900원35,900원35,800원35,900원1,646
cmsgxb25n00j30zcg1e6h34lgstock-5m030200:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb25h00j20zcgv3kkkje51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:45:00raw52,700원52,800원52,700원52,800원1,396
cmsgxb23b00ip0zcgbr3p79aqstock-5m373220:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb23500io0zcgh0v0qliz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:45:00raw338,500원339,000원337,500원339,000원1,549
cmsgxb23o00ir0zcgv4zvlvvzstock-5m012330:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb23i00iq0zcga6q9cd8h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:45:00raw499,500원501,000원498,000원501,000원2,934
cmsgxb1z000i10zcgrvl2o9u6stock-5m066570:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1yw00i00zcgptavp4a11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 11:45:00raw176,350원176,400원175,400원176,100원6,142
cmsgxb24000it0zcgwxjzur7fstock-5m028260:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb23v00is0zcga6tg5blz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:45:00raw333,000원333,500원331,000원333,000원3,099
cmsgxb24c00iv0zcg51kgvkd5stock-5m034730:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb24700iu0zcgo7v9xh5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:45:00raw508,000원508,000원505,000원506,000원2,260
cmsgxb25z00j50zcg6mh5vks0stock-5m017670:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb25t00j40zcg4wg7ams61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:45:00raw91,650원91,800원89,900원91,800원25,346
cmsgxb24p00ix0zcg7iqso3opstock-5m003550:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb24k00iw0zcg3p7h4xir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:45:00raw104,300원104,300원103,500원104,300원1,109
cmsgxb20v00ib0zcgbgjpmk09stock-5m051910:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb20r00ia0zcggu7exzej1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:45:00raw259,500원259,500원258,500원259,000원706
cmsgxb20400i70zcgrwatinaestock-5m006400:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1zz00i60zcgmq1yz8wg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:45:00raw429,000원430,000원427,500원430,000원2,365
cmsgxb21800id0zcgrumar13zstock-5m068270:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb21300ic0zcgewkpcpfw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:45:00raw192,800원192,900원192,600원192,800원6,743
cmsgxb1zp00i50zcglifhcwikstock-5m035720:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1zi00i40zcg5gnvcdru1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:45:00raw37,600원37,700원37,550원37,650원16,515
cmsgxb21l00if0zcg6yc7cvy8stock-5m005490:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb21f00ie0zcgsyttygtz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:45:00raw316,500원317,000원315,500원317,000원2,420
cmsgxb21x00ih0zcggtrpviq0stock-5m000270:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb21s00ig0zcgpddc26q61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:45:00raw132,800원132,900원132,400원132,700원4,041
cmsgxb1zc00i30zcgkta89i80stock-5m035420:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1z700i20zcga9vl3lcw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:45:00raw225,000원225,500원223,500원224,500원9,693
cmsgxb22a00ij0zcgtqawmfjrstock-5m105560:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb22400ii0zcgr2giyrs71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:45:00raw171,300원171,400원171,000원171,300원3,504
cmsgxb22m00il0zcg2ko2twonstock-5m055550:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb22h00ik0zcgazqgv5ev1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:45:00raw106,700원106,800원106,600원106,800원5,335
cmsgxb22y00in0zcgov631oiostock-5m207940:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb22t00im0zcgzmg1a09v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:45:00raw1,489,000원1,490,000원1,488,000원1,490,000원217
cmsgxhi3b00k10zcg53mnryazstock-5m096770:20260806:11452026-08-06 11:45:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi3500k00zcgqf0pq9vk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:45:00raw107,800원107,900원107,500원107,800원4,644
cmsgxhi0l00jl0zcgb9d8is75stock-5m051910:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi0g00jk0zcg72v6aniq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:50:00raw259,500원260,500원259,000원260,000원1,555
cmsgxhi5n00kf0zcg8emee3b3stock-5m017670:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi5h00ke0zcgaqi6am6q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:50:00raw91,800원92,400원91,700원92,200원22,342
cmsgxhi0y00jn0zcg9vj3q37jstock-5m068270:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi0s00jm0zcghrnst6r91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:50:00raw192,800원193,200원192,750원193,200원8,195
cmsgxhi3w00k50zcgp9hvl6brstock-5m028260:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi3r00k40zcglanhobjd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:50:00raw333,000원334,500원332,500원334,500원3,849
cmsgxhi4900k70zcgcwd929m4stock-5m034730:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi4300k60zcg3ovty0781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:50:00raw506,000원507,000원505,000원506,000원1,087
cmsgxhi3k00k30zcgi4iqgcdvstock-5m096770:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi3h00k20zcga8yfpvil1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:50:00raw107,800원108,000원107,500원107,800원3,379
cmsgxhi2a00jv0zcgigu02y2hstock-5m207940:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi2500ju0zcgwmh0gd1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:50:00raw1,489,000원1,493,000원1,489,000원1,493,000원338
cmsgxhi2m00jx0zcgx0zogfl8stock-5m373220:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi2h00jw0zcges4aicer1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:50:00raw339,500원340,500원338,500원340,500원4,125
cmsgxhi1y00jt0zcg4fy53z1wstock-5m055550:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi1t00js0zcg9tkd1b031
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:50:00raw106,800원106,900원106,600원106,800원11,340
cmsgxhi2z00jz0zcgndb8tjbostock-5m012330:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi2t00jy0zcg7vuzzrd81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:50:00raw501,000원502,000원499,500원501,000원3,321
cmsgxhi4l00k90zcgb0edyym4stock-5m003550:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi4f00k80zcgye4ar7c31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:50:00raw104,300원104,500원104,100원104,500원1,238
cmsgxhhzg00jf0zcglhmx6y8gstock-5m035420:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhhz400je0zcgkfge71ug1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:50:00raw224,500원225,000원224,500원225,000원6,507
cmsgxhhzs00jh0zcgj25vtk7ostock-5m035720:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhhzn00jg0zcgy3ka98wu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:50:00raw37,650원37,750원37,600원37,700원10,607
cmsgxhi0700jj0zcgb99bm2dzstock-5m006400:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhhzz00ji0zcgikl5mylp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:50:00raw430,000원431,000원429,500원431,000원2,507
cmsgxhi1a00jp0zcgx8l4pskostock-5m005490:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi1400jo0zcgbqoy9m741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:50:00raw316,750원317,000원316,500원316,500원2,658
cmsgxhi1n00jr0zcgatgnrufzstock-5m000270:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi1h00jq0zcghf2lzs1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:50:00raw132,800원133,300원132,700원133,100원11,530
cmsgxhi4y00kb0zcglj2zsmzbstock-5m015760:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi4s00ka0zcg3268kmot1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:50:00raw35,900원35,950원35,850원35,900원4,362
cmsgxhi5900kd0zcgv6km04ebstock-5m030200:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi5400kc0zcgqhd5h9p61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:50:00raw52,800원52,800원52,700원52,700원1,984
cmsgxhhy800j90zcglnynerrystock-5m000660:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhhxy00j80zcgkl4uvpjk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:50:00raw1,535,000원1,536,000원1,527,000원1,531,000원24,777
114,443건 중 3,701–3,750← 이전75 / 2289 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬