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
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
cmsiguswn045s0zcgs60hjt05stock-5m035720:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsiguswj045r0zcgjtbfoc3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:40:00raw39,900원39,900원39,750원39,800원20,153
cmsiguswx045u0zcgf8yo4bhkstock-5m006400:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsiguswt045t0zcgsdqrc2pe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:40:00raw446,000원447,000원445,500원446,500원2,424
cmsigusx7045w0zcgcb9dvdzhstock-5m051910:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusx3045v0zcgaq3ymt7j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:40:00raw267,500원268,500원267,500원268,000원813
cmsigusxo04600zcgbtpxxuosstock-5m068270:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusxl045z0zcgr3mwdeoy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:40:00raw197,500원197,700원197,200원197,300원7,706
cmsigusxy04620zcgo8euva77stock-5m005490:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusxu04610zcgrensbt1s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:40:00raw325,500원326,000원325,000원325,500원2,360
cmsigusy804640zcgdx4ktjyestock-5m000270:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusy404630zcg91v7s1h81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:40:00raw134,400원134,600원134,300원134,400원7,325
cmsigusyi04660zcg038ex9j3stock-5m105560:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusye04650zcgv4niuor11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:40:00raw174,200원174,300원174,000원174,100원4,321
cmsigusz1046a0zcgqogjwwu8stock-5m207940:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusyx04690zcgyeaweg311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:40:00raw1,533,000원1,538,000원1,532,000원1,538,000원823
cmsih18o3047a0zcgrc4bwfyfstock-5m005490:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18nz04790zcgar2319l81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:45:00raw325,750원326,500원325,500원326,500원2,284
cmsih18om047e0zcgay3i49owstock-5m105560:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18oi047d0zcg9dt3pg2w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:45:00raw174,100원174,600원174,100원174,300원5,450
cmsih18oy047g0zcg6vpambiistock-5m055550:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18ou047f0zcglrdxld8v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:45:00raw109,000원109,200원108,900원109,000원8,735
cmsih18p7047i0zcg1ouclkqfstock-5m207940:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18p4047h0zcgc5jsa7x11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:45:00raw1,538,000원1,539,000원1,536,000원1,537,000원582
cmsih18ls046s0zcgmhflvkumstock-5m005930:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:172026-08-07 13:55:17cmsih18lg046r0zcgaeagcm4e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:45:00raw232,250원233,000원232,000원232,250원123,812
cmsih18nk04760zcgrwqobh9pstock-5m051910:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18nh04750zcgeyzlcu011
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:45:00raw268,000원268,500원267,000원268,000원1,653
cmsih18nt04780zcgcd901kdmstock-5m068270:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18np04770zcgivwxp1al1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:45:00raw197,300원197,700원197,200원197,200원7,649
cmsih18oc047c0zcgqd5wazsbstock-5m000270:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18o9047b0zcgzcgj1qgl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:45:00raw134,400원134,600원134,200원134,400원9,709
cmsih18pg047k0zcgzbo8q1avstock-5m373220:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18pd047j0zcg5gnbabae1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:45:00raw352,500원353,000원351,500원352,000원2,390
cmsih18m2046u0zcgnk3uasxxstock-5m000660:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:172026-08-07 13:55:17cmsih18lz046t0zcgvoodiy8z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:45:00raw1,420,000원1,421,000원1,417,000원1,418,000원29,635
cmsih18mc046w0zcgo1v1z9sgstock-5m005380:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:172026-08-07 13:55:17cmsih18m8046v0zcg9ocrrilb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:45:00raw391,500원392,000원391,500원392,000원1,188
cmsih18ml046y0zcgzp5tkawistock-5m066570:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:172026-08-07 13:55:17cmsih18mi046x0zcg9ev5mnpy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:45:00raw181,600원181,900원181,400원181,700원7,474
cmsih18mu04700zcgc2lq1t3mstock-5m035420:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18mr046z0zcglyfv2vks1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:45:00raw209,500원209,500원208,500원209,500원33,704
cmsih18n304720zcg1u76m5drstock-5m035720:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18mz04710zcgvo8apzqj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:45:00raw39,800원39,900원39,800원39,850원24,195
cmsih18nc04740zcgt2pgkkuzstock-5m006400:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18n804730zcgy3nqudrc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:45:00raw446,500원447,000원445,000원447,000원2,449
cmsih18rj04800zcglg1ybdewstock-5m017670:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18rf047z0zcgu36vi1du1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:45:00raw86,400원86,700원86,300원86,300원17,119
cmsih18py047o0zcgxodtq65qstock-5m012330:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18pu047n0zcg25idz5wc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:45:00raw493,500원494,000원491,500원492,000원1,393
cmsih18q8047q0zcgbebub550stock-5m096770:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18q4047p0zcgo6kkucb21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:45:00raw115,800원116,000원115,200원115,400원10,984
cmsih18qi047s0zcgzz5bjnwostock-5m028260:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18qe047r0zcg6q6bltnl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:45:00raw331,500원332,500원330,500원331,000원3,024
cmsih18qq047u0zcg7aeij2xastock-5m034730:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18qn047t0zcgskgk5pt71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:45:00raw500,000원501,000원499,500원500,000원1,013
cmsih18r0047w0zcg1lj1vmykstock-5m003550:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18qw047v0zcgtxvqw37j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:45:00raw106,200원106,300원106,000원106,200원3,260
cmsih18r9047y0zcgve5tjnelstock-5m015760:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18r6047x0zcgapbbyg6b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:45:00raw35,100원35,100원35,000원35,050원4,550
cmsih7og304940zcgqtcpdovtstock-5m030200:20260807:13452026-08-07 13:45:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ofz04930zcgcqhad7221
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:45:00raw53,300원53,400원53,300원53,400원241
cmsih7ofc048y0zcgilyekt05stock-5m034730:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7of8048x0zcgp55yxpmh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:50:00raw500,000원500,000원498,500원500,000원1,088
cmsih7ofu04920zcgjcwpge7wstock-5m015760:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ofr04910zcgdh3yjc931
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:50:00raw35,050원35,150원35,000원35,100원7,141
cmsih7ogb04960zcgee01drvcstock-5m030200:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7og804950zcgbiysbg091
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:50:00raw53,300원53,400원53,200원53,200원4,100
cmsih7ob904840zcggewr13ststock-5m000660:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ob304830zcgk75lqh621
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:50:00raw1,418,000원1,418,000원1,411,000원1,417,500원58,795
cmsih7obk04860zcgmy2lve6rstock-5m005380:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7obf04850zcgu2oaprnc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:50:00raw392,000원392,000원390,500원391,500원3,831
cmsih7obu04880zcgh9qdpmfmstock-5m066570:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7obq04870zcgclh3j0mz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:50:00raw181,700원181,900원181,100원181,600원10,117
cmsih7oc5048a0zcg3m22f9tystock-5m035420:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oc004890zcgq2am6jv91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:50:00raw209,000원209,500원208,000원208,500원29,996
cmsih7oce048c0zcg9q0ibwa5stock-5m035720:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ocb048b0zcgqzrz5emv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:50:00raw39,800원39,900원39,650원39,800원30,553
cmsih7oco048e0zcg2b4by26cstock-5m051910:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ock048d0zcg4nka41hk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:50:00raw268,000원268,500원267,000원268,500원2,191
cmsih7ocw048g0zcg69kyrs5estock-5m068270:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oct048f0zcg1605zcjs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:50:00raw197,300원197,500원196,800원197,500원8,747
cmsih7od5048i0zcg6glg0jtistock-5m005490:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7od2048h0zcg6dykq1pl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:50:00raw326,000원326,500원325,500원326,000원2,698
cmsih7odf048k0zcg0mft85txstock-5m000270:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7odb048j0zcgyv8p4rk21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:50:00raw134,400원134,600원134,000원134,500원9,408
cmsih7odp048m0zcgr9bapnk8stock-5m105560:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7odl048l0zcgesfl2x2y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:50:00raw174,300원174,800원173,800원174,400원10,909
cmsih7oe1048o0zcgq79vr456stock-5m055550:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7odx048n0zcg60udc8el1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:50:00raw109,100원109,300원108,900원109,300원15,163
cmsih7oeb048q0zcgyjszrp81stock-5m207940:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oe7048p0zcgaj14jl0l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:50:00raw1,537,000원1,539,000원1,534,000원1,539,000원624
cmsih7oek048s0zcgu1m8gu3kstock-5m373220:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oeg048r0zcg6lxkjwfw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:50:00raw353,000원353,000원351,500원352,000원2,469
cmsih7ofl04900zcgynutiiofstock-5m003550:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ofi048z0zcgboh5jjky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:50:00raw106,200원106,200원105,600원105,800원4,343
57,440건 중 3,901–3,950← 이전79 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬