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
cmsighy96043e0zcg2hfqx87kstock-5m068270:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighy92043d0zcg1zo4m4yv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:30:00raw197,900원197,900원197,300원197,300원7,339
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
cmsighyaq043k0zcgpfq8gqsxstock-5m207940:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighyai043j0zcgms5uz56e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:30:00raw1,532,000원1,532,000원1,530,000원1,532,000원473
cmsighybe043o0zcgomo4sik3stock-5m373220:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighyba043n0zcghkoh4q4p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:30:00raw352,000원353,000원351,500원351,500원2,475
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
cmsighybw043s0zcgnpaplv8nstock-5m096770:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighybs043r0zcg72vt22un1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:30:00raw115,600원115,800원115,100원115,400원6,438
cmsighyc6043u0zcgz2k2hj9ystock-5m028260:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighyc2043t0zcgbc9o7k0e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:30:00raw332,000원332,500원331,000원332,500원2,131
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
cmsighyco043y0zcgbif04oqastock-5m003550:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighycl043x0zcgvpvaq4p61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:30:00raw106,300원106,600원106,200원106,300원1,373
cmsighycy04400zcgo40n0ez7stock-5m015760:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighycu043z0zcg9xpa2u5o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:30:00raw35,150원35,150원35,050원35,050원3,801
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
cmsigod8g044m0zcgin9syy87stock-5m005490:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod8c044l0zcgw1zsgn9e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:30:00raw325,500원325,500원324,500원325,000원2,833
cmsigod8w044q0zcgjxtzyvxustock-5m000270:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod8t044p0zcgrwqutrc21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:30:00raw134,500원134,600원134,200원134,400원7,497
cmsigod82044k0zcgjcniv2djstock-5m051910:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod7z044j0zcg2ceno7vr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:35:00raw268,000원269,000원267,500원268,000원1,651
cmsigod7u044i0zcgfxgkql5zstock-5m006400:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod7q044h0zcg0q37b2zo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:35:00raw446,500원447,500원445,000원446,000원4,336
cmsigod7k044g0zcg618k2jv4stock-5m035720:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod7h044f0zcgfj5v05ks1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:35:00raw39,875원39,900원39,800원39,850원26,227
cmsigod7b044e0zcg4mr49n22stock-5m035420:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod77044d0zcgo4hwpbm21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:35:00raw209,500원210,000원209,500원209,500원7,447
cmsigod72044c0zcg6wf8tnljstock-5m066570:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod6y044b0zcgqwoa45i91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:35:00raw182,300원182,500원181,800원181,900원7,626
cmsigod6s044a0zcglffq6793stock-5m005380:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod6o04490zcgq8aa5yyh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:35:00raw393,000원393,500원392,000원392,000원1,378
cmsigod6804480zcgr3ck7gwpstock-5m000660:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod6004470zcgb5a915bp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:35:00raw1,423,000원1,427,000원1,421,000원1,422,000원23,378
cmsigod5g04460zcgq9q5nc4pstock-5m005930:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod5604450zcg3s1cjxoz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:35:00raw232,500원233,500원232,500원233,000원138,958
cmsigodc6045g0zcgce5kca28stock-5m017670:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigodc3045f0zcg629ywahv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:35:00raw87,600원87,600원87,000원87,100원12,444
cmsigodby045e0zcgfqnot7w3stock-5m030200:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigodbv045d0zcglt1g6lbd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:35:00raw53,500원53,500원53,400원53,400원2,094
cmsigodbq045c0zcg4vkm5e3ustock-5m015760:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigodbm045b0zcg9x6wa0af1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:35:00raw35,050원35,150원35,050원35,100원2,729
cmsigodbh045a0zcghhop5rhdstock-5m003550:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigodbd04590zcgmgws40e61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:35:00raw106,300원106,500원106,200원106,200원1,604
cmsigodb804580zcgz9zqatenstock-5m034730:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigodb404570zcgxeu8330f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:35:00raw501,000원503,000원500,000원500,000원1,142
cmsigodaz04560zcgjnbwykqhstock-5m028260:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigodav04550zcgb7mkymg81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:35:00raw332,000원333,000원330,500원331,500원2,314
cmsigodaq04540zcg96urqbxystock-5m096770:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigodam04530zcggo6i1mvy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:35:00raw115,400원115,900원115,300원115,600원6,980
cmsigodag04520zcg32itjjlzstock-5m012330:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigodac04510zcgyzz6w88j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:35:00raw494,000원494,500원493,500원493,500원625
cmsigoda504500zcgq51ldh98stock-5m373220:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigoda1044z0zcgz22dl0u71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:35:00raw352,000원353,000원351,500원351,500원2,396
cmsigod9w044y0zcgufd5qz3jstock-5m207940:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod9s044x0zcglhhwvdic1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:35:00raw1,532,000원1,533,000원1,531,000원1,533,000원443
cmsigod9n044w0zcg9t0t9ap4stock-5m055550:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod9j044v0zcge0jxg1v91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:35:00raw108,900원109,000원108,800원108,900원9,173
cmsigod9d044u0zcgp29vf8ahstock-5m105560:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod9a044t0zcg5knpvkec1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:35:00raw174,000원174,500원173,800원174,200원6,999
cmsigod94044s0zcgv8mzeov2stock-5m000270:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod90044r0zcgs0ovic381
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:35:00raw134,500원134,700원134,200원134,400원7,963
cmsigod8o044o0zcgcewj94j7stock-5m005490:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod8l044n0zcgk5wc4ngz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:35:00raw325,000원326,000원325,000원325,000원1,900
cmsigusxg045y0zcggtgt6kmustock-5m068270:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusxc045x0zcgevtjvz9f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:35:00raw197,400원197,800원197,100원197,500원7,973
cmsiguszj046e0zcg9y39wsunstock-5m096770:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsiguszf046d0zcgtb2jf1oa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:40:00raw115,700원116,000원115,650원116,000원6,660
cmsiguszt046g0zcg56mysoshstock-5m028260:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsiguszp046f0zcg01meh8421
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:40:00raw331,500원332,500원331,000원331,500원2,614
cmsigut02046i0zcgurq3q9qsstock-5m034730:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsiguszy046h0zcgvtsvkj1j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:40:00raw500,000원501,000원499,500원500,000원1,214
cmsigut0b046k0zcgd4syvrgbstock-5m003550:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigut08046j0zcg13m7h2ej1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:40:00raw106,300원106,300원106,200원106,200원1,385
cmsigut0l046m0zcgi9l16mcmstock-5m015760:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigut0h046l0zcg7xfeexmt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:40:00raw35,150원35,150원35,050원35,100원4,291
cmsigut0v046o0zcg377vy0e1stock-5m030200:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigut0r046n0zcgi31vcppc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:40:00raw53,400원53,500원53,300원53,300원5,350
cmsigut16046q0zcgf642rijfstock-5m017670:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigut12046p0zcg5p3qg10v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:40:00raw87,000원87,100원86,200원86,400원29,335
cmsih18pp047m0zcgxkn9d2k1stock-5m012330:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18pm047l0zcgg3xywufd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:40:00raw493,500원494,500원493,000원493,000원597
cmsigusvb045i0zcg8inxl3ipstock-5m005930:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusv7045h0zcgzfqzvjhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:40:00raw232,500원233,000원232,000원232,500원128,948
cmsigusvl045k0zcgbt6vtd18stock-5m000660:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusvh045j0zcgoql5ndy31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:40:00raw1,422,000원1,424,000원1,419,000원1,419,000원29,620
cmsigusvv045m0zcglnebhtrgstock-5m005380:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusvr045l0zcgazvohnm61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:40:00raw392,500원392,500원391,500원391,500원1,572
cmsigusw4045o0zcgsz1nnv8cstock-5m066570:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusw0045n0zcg6s8hz5y91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:40:00raw182,000원182,000원181,600원181,600원6,005
cmsiguswd045q0zcg2lduac26stock-5m035420:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsiguswa045p0zcga7gh5wsz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:40:00raw210,000원210,000원209,000원209,500원16,168
57,440건 중 3,851–3,900← 이전78 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬