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
cmsifs8bh03yq0zcgqe4gi5ngstock-5m096770:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8bd03yp0zcge8sf3ooe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:10:00raw114,200원114,700원114,200원114,600원4,308
cmsifynyg03zo0zcgfr1jbyafstock-5m000270:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynyc03zn0zcg05bupxw31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:10:00raw134,000원134,100원133,200원133,300원8,224
cmsifs8c003yu0zcgl0y0dzd4stock-5m034730:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8bx03yt0zcg4q7h76wu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:10:00raw500,000원503,000원499,500원500,000원1,353
cmsifs89m03yc0zcgnm3damtfstock-5m068270:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs89i03yb0zcgk85q9kw81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:10:00raw196,900원197,000원196,600원196,700원4,117
cmsifs8ao03yk0zcg53atm6ndstock-5m207940:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8ak03yj0zcgx0mot0di1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:10:00raw1,525,000원1,525,000원1,524,000원1,525,000원196
cmsifs8ax03ym0zcg89pr9awfstock-5m373220:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8au03yl0zcgtgv7lu5b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:10:00raw352,000원353,000원351,000원351,500원2,865
cmsifs8ae03yi0zcgssigpr15stock-5m055550:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8ab03yh0zcgfdagc0nn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:10:00raw109,500원109,600원109,100원109,200원19,449
cmsifs8ck03yy0zcgqvtk6ljbstock-5m015760:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8cg03yx0zcg1334ivqn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:10:00raw35,050원35,100원35,000원35,050원11,901
cmsifs89w03ye0zcg299h4sfsstock-5m005490:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs89s03yd0zcgkepsjlg61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:10:00raw322,500원324,000원322,000원323,500원2,129
cmsifs89b03ya0zcgdek8ns1istock-5m051910:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs89703y90zcgwwitlmj31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:10:00raw265,500원267,000원265,500원266,000원1,321
cmsifs87j03xw0zcgzbkfr6d0stock-5m000660:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs87f03xv0zcgljed4uwv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:10:00raw1,422,000원1,426,000원1,418,000원1,420,000원29,296
cmsifs87r03xy0zcgal9jrhb9stock-5m005380:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs87o03xx0zcggrpraenx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:10:00raw391,000원392,500원391,000원391,500원3,701
cmsifs87603xu0zcg46xnosisstock-5m005930:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs86v03xt0zcgkvcb9yhi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:10:00raw232,000원233,000원231,500원232,250원303,360
cmsifs8ct03z00zcgills2yyustock-5m030200:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8cq03yz0zcg3xbznxzz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:10:00raw53,300원53,500원53,300원53,400원6,325
cmsifs88h03y40zcg3o47sb8estock-5m035420:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs88e03y30zcg6ealqbjp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:10:00raw210,000원210,500원209,500원210,000원12,530
cmsifs88103y00zcg7nykh34ystock-5m066570:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs87x03xz0zcg9zyg319n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:10:00raw181,600원181,900원181,400원181,700원6,574
cmsifs88q03y60zcgb4q4fcsfstock-5m035720:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs88n03y50zcgqfdyf36q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:10:00raw39,600원39,700원39,550원39,600원17,603
cmsifs8d303z20zcg3y0swamxstock-5m017670:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8cz03z10zcgz3gh7tdz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:10:00raw87,500원87,600원87,400원87,500원9,644
cmsifs8b703yo0zcgxsilfercstock-5m012330:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8b303yn0zcgjtpuzzun1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:10:00raw493,500원495,000원493,000원493,500원1,296
cmsifs8a503yg0zcgxibrq0wbstock-5m105560:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8a103yf0zcgv2rs7gc21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:10:00raw174,700원174,900원174,200원174,200원7,606
cmsifs89103y80zcgj1gt7p9estock-5m006400:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs88x03y70zcgpn05x6w21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:10:00raw444,000원445,500원443,000원444,000원2,533
cmsifs8ca03yw0zcgg75y9e9istock-5m003550:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8c603yv0zcgkjxsejv41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:10:00raw106,400원106,800원106,300원106,400원2,318
cmsifynzs03zy0zcgigvab71estock-5m012330:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynzo03zx0zcg996dsxem1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:15:00raw493,500원494,500원492,000원493,500원1,542
cmsifynyo03zq0zcg4erppc1gstock-5m000270:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynyl03zp0zcgqs8t0mn01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:15:00raw133,300원134,200원133,200원134,200원8,921
cmsig54dm041c0zcg7goeaza2stock-5m003550:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54dj041b0zcge3jwdk121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:15:00raw106,400원106,700원106,200원106,700원2,719
cmsifynz703zu0zcggpsppdswstock-5m207940:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynz403zt0zcg40ii8z7w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:15:00raw1,525,000원1,525,000원1,520,000원1,523,000원615
cmsifynvn03za0zcgat00gudistock-5m066570:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynvk03z90zcg9za086jk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:15:00raw181,600원181,800원181,000원181,700원8,953
cmsifyo0d04020zcgqx09e0z8stock-5m028260:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifyo0a04010zcgjpt5bfrv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:15:00raw330,500원332,500원329,000원332,000원3,296
cmsifyo0m04040zcgi43olcbistock-5m034730:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifyo0j04030zcgder5txwh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:15:00raw500,000원501,000원498,000원500,000원1,256
cmsifyo0404000zcgvvv2n8bqstock-5m096770:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynzz03zz0zcg3ofvsuwq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:15:00raw114,500원115,500원114,500원115,400원11,524
cmsifynug03z60zcg5zicufbzstock-5m000660:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynu703z50zcgym0w5qkl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:15:00raw1,420,000원1,422,000원1,414,000원1,421,000원38,082
cmsifynv503z80zcgwpxd793gstock-5m005380:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynux03z70zcgyu8rumlg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:15:00raw391,500원392,500원390,500원392,000원2,980
cmsifyntn03z40zcgu25s4l0cstock-5m005930:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynsl03z30zcgycpqrxwt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:15:00raw232,000원233,000원231,000원232,500원214,165
cmsifyny703zm0zcgktrl6qspstock-5m005490:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifyny303zl0zcg0iuvuu5j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:15:00raw323,500원323,500원322,000원323,500원3,403
cmsifyo1e040a0zcgsfxzxkofstock-5m017670:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifyo1b04090zcg4olyqfg81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:15:00raw87,500원87,700원87,300원87,600원8,914
cmsifynvx03zc0zcgewmljqo5stock-5m035420:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynvu03zb0zcgc36kpfz81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:15:00raw210,000원210,500원209,500원210,500원6,332
cmsifynw903ze0zcgquxtjwvtstock-5m035720:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynw303zd0zcg3blnyc1h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:15:00raw39,600원39,700원39,550원39,675원15,032
cmsifynwm03zg0zcgc84hr55gstock-5m006400:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynwf03zf0zcgwku5caih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:15:00raw444,500원446,000원444,000원444,500원3,313
cmsifynxc03zi0zcgv14z86yustock-5m051910:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynx303zh0zcgmybuu8831
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:15:00raw266,000원267,000원265,000원266,000원1,583
cmsifyo0w04060zcgpngk2agystock-5m015760:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifyo0s04050zcgkm735xgh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:15:00raw35,050원35,150원35,000원35,100원12,816
cmsifynzh03zw0zcgi1otmd6wstock-5m373220:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynzd03zv0zcgqondqu841
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:15:00raw352,000원352,000원350,500원351,500원2,286
cmsifyo1504080zcgppyph6sestock-5m030200:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifyo1104070zcgq9oxnm0s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:15:00raw53,400원53,400원53,300원53,300원479
cmsifynyy03zs0zcgww73ym3cstock-5m055550:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynyu03zr0zcg57ngtf2b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:15:00raw109,200원109,400원109,000원109,200원11,397
cmsig54bl040w0zcg6vn35hxmstock-5m105560:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54bh040v0zcgjobkkd151
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:15:00raw174,200원174,600원173,800원174,500원9,629
cmsifynxx03zk0zcgzoquf6izstock-5m068270:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynxt03zj0zcgnakrwjmv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:15:00raw196,700원196,700원196,300원196,700원4,418
cmsig54eo041k0zcgcxnksb7zstock-5m017670:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54el041j0zcgvfmexujs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:20:00raw87,600원87,700원87,000원87,500원19,507
cmsigbil0042i0zcg90o78rcjstock-5m096770:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbikw042h0zcgumgztm2a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:20:00raw115,500원116,000원115,400원116,000원18,427
cmsig54cv04160zcg1o4kovkvstock-5m012330:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54cs04150zcgvmkmc33c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:20:00raw494,000원497,000원493,500원495,500원1,556
cmsig54bu040y0zcghnx4sk3wstock-5m105560:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54bq040x0zcgaz6oggmx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:20:00raw174,600원175,000원174,200원174,300원9,959
cmsig54c404100zcgv4q854hwstock-5m055550:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54c0040z0zcgtk10h1011
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:20:00raw109,200원109,600원109,200원109,500원12,099
57,415건 중 3,751–3,800← 이전76 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬