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
cmsig54ar040q0zcg66qcnbvhstock-5m068270:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54an040p0zcglyfarjxe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:20:00raw196,700원197,450원196,600원197,400원5,504
cmsig54b1040s0zcghg97xsw6stock-5m005490:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54ax040r0zcgz9oo29k41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:20:00raw323,500원325,500원323,000원325,000원4,388
cmsig54bb040u0zcg0c163kexstock-5m000270:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54b7040t0zcgsxefevxh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:20:00raw134,100원134,800원134,100원134,600원9,712
cmsig548u040c0zcgy7vlu00qstock-5m005930:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig548l040b0zcgi4y2bhz61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:20:00raw232,500원234,500원232,500원233,750원307,511
cmsig549g040g0zcgcvkdvpi9stock-5m005380:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig549c040f0zcg8uqpxuxf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:20:00raw392,000원394,500원392,000원393,000원5,574
cmsig5497040e0zcgiolu00qzstock-5m000660:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig5493040d0zcgz169wha11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:20:00raw1,421,000원1,432,000원1,420,000원1,427,000원31,963
cmsig549p040i0zcgd99ti80qstock-5m066570:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig549l040h0zcgz9zhk1411
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:20:00raw181,700원182,600원181,700원182,000원12,463
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
cmsig54dd041a0zcgzj7ssvxustock-5m034730:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54da04190zcggyvocyuy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:20:00raw500,000원504,000원500,000원501,000원1,575
cmsig54dw041e0zcg00xp1r3xstock-5m003550:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54ds041d0zcgpgt75o9s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:20:00raw106,600원107,000원106,500원106,500원2,597
cmsig54d404180zcgu0hjj4h4stock-5m028260:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54d004170zcgdq63sj5y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:20:00raw332,500원334,000원332,000원333,500원3,527
cmsig54cd04120zcgx0ca8t15stock-5m207940:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54c904110zcgqct5b7kz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:20:00raw1,523,000원1,530,000원1,523,000원1,529,000원1,515
cmsig54ef041i0zcgb3cd3upostock-5m030200:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54ec041h0zcgrhayp9p41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:20:00raw53,400원53,500원53,300원53,500원3,369
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
cmsigbiid041y0zcgqgwy6j6lstock-5m006400:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbiia041x0zcgfl14yypn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:20:00raw444,500원448,500원444,500원447,000원4,623
cmsig54e6041g0zcgggm09bqostock-5m015760:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54e3041f0zcg46qlybrh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:20:00raw35,050원35,250원35,050원35,200원11,407
cmsigbim1042q0zcg6tudgnx3stock-5m003550:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbilx042p0zcgk9pu9rta1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:25:00raw106,500원106,600원106,200원106,300원1,410
cmsigbii4041w0zcguyh1ysxnstock-5m035720:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbii0041v0zcg423balr61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:25:00raw39,800원39,950원39,750원39,950원53,420
cmsigbijx042a0zcgrbxfg26pstock-5m105560:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbijt04290zcgezy6rkh11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:25:00raw174,200원174,400원173,900원174,000원9,039
cmsigbihv041u0zcg5j2r4w12stock-5m035420:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbihs041t0zcgaamg2xqt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:25:00raw210,500원211,000원210,000원210,500원8,069
cmsigbiks042g0zcg9r6wbpcjstock-5m012330:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbiko042f0zcg5sajk1ix1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:25:00raw495,000원496,500원493,500원495,000원1,201
cmsigbije04260zcgn66903lbstock-5m005490:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbijb04250zcg6p4wv7nh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:25:00raw324,500원325,500원324,000원325,500원2,515
cmsigbikg042e0zcglt80hm8sstock-5m207940:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbikc042d0zcg2hgigvku1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:25:00raw1,529,000원1,532,000원1,527,000원1,531,000원1,538
cmsigbili042m0zcgkfg1pub7stock-5m028260:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbile042l0zcgiaqi3st71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:25:00raw333,500원334,000원331,000원332,500원2,354
cmsigbigw041m0zcg4llael7rstock-5m005930:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbigr041l0zcgt3wjd2hq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:25:00raw233,500원234,000원232,500원233,250원322,429
cmsigbijn04280zcgam6c7bttstock-5m000270:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbijk04270zcgj63yino81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:25:00raw134,600원134,800원134,200원134,600원7,836
cmsigbilr042o0zcgj5oi1ktrstock-5m034730:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbiln042n0zcgp99g0bjy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:25:00raw502,000원502,000원499,500원501,000원1,001
cmsigbil8042k0zcgu86mcccystock-5m096770:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbil4042j0zcgfbcas0no1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:25:00raw116,000원116,000원115,200원115,600원9,611
cmsigbih6041o0zcgyvhehvuqstock-5m000660:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbih2041n0zcgmd0up1q21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:25:00raw1,427,000원1,427,500원1,420,000원1,423,000원26,405
cmsigbik7042c0zcgpwm5217kstock-5m055550:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbik2042b0zcgbvve4cjs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:25:00raw109,500원109,500원109,000원109,100원17,944
cmsigbihf041q0zcguk8592mwstock-5m005380:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbihc041p0zcg4kko21sa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:25:00raw393,000원394,000원392,000원392,500원3,278
cmsigbimi042u0zcgn89ytmhwstock-5m030200:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbimf042t0zcgugqdl5ju1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:25:00raw53,500원53,500원53,400원53,500원531
cmsigbihn041s0zcggghx2e18stock-5m066570:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbihk041r0zcgfvdy7w621
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:25:00raw181,950원182,300원181,900원182,200원9,585
cmsigbiil04200zcgbtlvpxafstock-5m006400:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbiii041z0zcgxhj6vxxw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:25:00raw447,000원448,000원445,500원446,000원3,821
cmsigbij404240zcgtczt3kknstock-5m068270:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbij004230zcgjnkgtt3r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:25:00raw197,400원197,900원197,350원197,900원8,681
cmsigbim9042s0zcgdaaaouesstock-5m015760:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbim6042r0zcg6vcn7jzw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:25:00raw35,150원35,200원35,050원35,100원5,159
cmsigbimr042w0zcgpj05o3ysstock-5m017670:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbimo042v0zcg7x6kadbi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:25:00raw87,500원87,600원87,300원87,500원8,419
cmsigbiiv04220zcgndacbytestock-5m051910:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbiir04210zcgf0uw15r81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:25:00raw268,000원269,000원267,500원268,000원1,588
cmsighyb6043m0zcgm0hlwyvastock-5m373220:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighyb2043l0zcg36dhh8lj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:25:00raw352,000원353,500원351,500원352,500원3,209
cmsighy7p04320zcgozpvcljdstock-5m005380:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighy7m04310zcgr5obnhtf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:30:00raw392,500원393,500원392,000원392,500원2,411
cmsighycf043w0zcg7bdlwbnastock-5m034730:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighycb043v0zcgtd2bqigg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:30:00raw501,000원502,000원499,500원502,000원1,041
cmsighybn043q0zcgef1w7wd2stock-5m012330:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighybj043p0zcgu7y84m2x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:30:00raw495,000원495,000원493,500원494,000원694
cmsighyd704420zcgcqows7b6stock-5m030200:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighyd304410zcggfie4ass1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:30:00raw53,400원53,500원53,400원53,500원980
cmsighydg04440zcg9v9fib0tstock-5m017670:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighydc04430zcgaqj6eco91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:30:00raw87,500원87,600원87,200원87,600원10,664
cmsighy9f043g0zcgl6ad2meystock-5m105560:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighy9b043f0zcgezqplm8u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:30:00raw173,900원174,200원173,500원174,000원7,129
cmsighya2043i0zcgyqkkqpx3stock-5m055550:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighy9u043h0zcgperq0a8t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:30:00raw109,000원109,100원108,700원108,900원13,889
cmsighy8f04380zcgwdo69ctmstock-5m035720:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighy8b04370zcg8fhrs6m01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:30:00raw39,900원39,950원39,850원39,850원30,593
cmsighy8n043a0zcgodo9nfwxstock-5m006400:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighy8k04390zcg8q8wzx951
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:30:00raw446,000원447,500원445,500원446,500원3,596
57,415건 중 3,801–3,850← 이전77 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬