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
cmsgz3cxm00vb0zcglt4uxn1ostock-5m105560:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cxg00va0zcgkaxca3f61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:35:00raw171,200원171,400원170,800원171,300원6,651
cmsgz3cy000vd0zcgklkktfvxstock-5m055550:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cxt00vc0zcg7kjy77ce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:35:00raw106,400원106,500원106,300원106,500원6,864
cmsgz3cyb00vf0zcgyg7q1q26stock-5m207940:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cy700ve0zcgiwfaefpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:35:00raw1,499,500원1,503,000원1,499,000원1,502,500원391
cmsgz3cz200vj0zcgwpgb6y9bstock-5m012330:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cyw00vi0zcg5regx6ed1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:35:00raw501,000원503,000원500,000원503,000원723
cmsgz3czg00vl0zcgnes4clg1stock-5m096770:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cza00vk0zcgml0hdti31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:35:00raw107,400원107,800원107,400원107,700원2,896
cmsgz3czt00vn0zcg8eicm0p2stock-5m034730:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3czn00vm0zcgh4jqiu1n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:35:00raw507,000원509,000원506,000원507,500원1,005
cmsgz3d0400vp0zcgzcxa9bxcstock-5m003550:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3d0000vo0zcgqjn74mxl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:35:00raw103,900원104,000원103,700원104,000원968
cmsgz3d0e00vr0zcgos39tmifstock-5m015760:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3d0b00vq0zcg72p7kqpl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:35:00raw35,700원35,800원35,650원35,750원4,504
cmsgz3d0p00vt0zcgxebaiz2xstock-5m030200:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3d0l00vs0zcgwogmoefu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:35:00raw52,600원52,800원52,600원52,800원1,385
cmsgz3d1000vv0zcg8kf12kofstock-5m017670:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3d0w00vu0zcgrq19t0fk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:35:00raw91,550원91,700원91,200원91,500원7,653
cmsgz9t6200wv0zcg02xrfh3wstock-5m028260:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t5h00wu0zcgulqidf4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:35:00raw333,500원334,000원332,500원333,500원1,469
cmsgz9sn400vz0zcgvuqtzytcstock-5m000660:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:172026-08-06 12:50:17cmsgz9smj00vy0zcg6dfutveg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:40:00raw1,520,000원1,522,000원1,516,000원1,519,000원28,644
cmsgz9sod00w10zcguohay0rustock-5m005380:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:172026-08-06 12:50:17cmsgz9snu00w00zcgx1qisqea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:40:00raw399,000원399,500원398,000원399,000원1,579
cmsgz9spl00w30zcgh6ilimtrstock-5m066570:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:172026-08-06 12:50:18cmsgz9soz00w20zcgm8ceuwff1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:40:00raw174,400원174,900원174,200원174,300원5,959
cmsgz9squ00w50zcgey7om890stock-5m035420:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9sq900w40zcgn0f3lfyj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 12:40:00raw225,000원225,500원225,000원225,500원1,796
cmsgz9ssa00w70zcg7invxzx7stock-5m035720:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9sri00w60zcgn7m9q5lv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:40:00raw37,900원37,950원37,850원37,900원6,566
cmsgz9stm00w90zcgxuvi2wvystock-5m006400:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9st100w80zcgjk2p2ytm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:40:00raw428,500원428,500원427,000원428,000원1,068
cmsgz9sur00wb0zcgfy6ei73zstock-5m051910:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9su800wa0zcgehlu4klg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:40:00raw257,500원258,000원257,500원257,500원337
cmsgz9svr00wd0zcgid08n5pmstock-5m068270:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9sv800wc0zcgzvtogahz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:40:00raw193,000원193,300원192,900원193,200원4,667
cmsgz9slu00vx0zcgvncol4f4stock-5m005930:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:172026-08-06 12:50:17cmsgz9sl800vw0zcg1yi690qa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:40:00raw231,750원232,000원231,000원231,500원103,865
cmsgz9sxi00wf0zcgwa3i1qz4stock-5m005490:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9swf00we0zcg5qv5jh181
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:40:00raw314,500원314,500원313,500원313,500원1,202
cmsgz9t3u00wr0zcgiggxros2stock-5m096770:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t3c00wq0zcgoyn04bn21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:40:00raw107,600원107,600원107,200원107,300원3,810
cmsgz9t2o00wp0zcgfobpkclystock-5m012330:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t2c00wo0zcgbq0nss101
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:40:00raw503,000원504,000원502,000원504,000원616
cmsgz9t1p00wn0zcgvc2ptjc2stock-5m373220:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t1a00wm0zcgqq3ncv7s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:40:00raw338,500원338,500원338,000원338,000원443
cmsgz9t0n00wl0zcgw6xq0d4xstock-5m055550:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t0500wk0zcgt14t8xg31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:40:00raw106,400원106,500원106,400원106,500원2,425
cmsgz9szi00wj0zcg6dvu1d2rstock-5m105560:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9sz000wi0zcgq5md88r91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:40:00raw171,400원171,400원171,100원171,200원2,842
cmsgz9syk00wh0zcg1zasenh0stock-5m000270:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9sy200wg0zcgnero2keh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:40:00raw133,200원133,300원132,900원133,100원3,944
cmsgz9tah00x30zcgzbrs0fddstock-5m017670:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t9y00x20zcgwfrncajw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:40:00raw91,500원91,600원91,100원91,200원6,426
cmsgz9t9c00x10zcgipa47mndstock-5m003550:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t8x00x00zcggoejw4i41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:40:00raw104,000원104,100원103,500원103,900원592
cmsgz9t8700wz0zcgx7tqb4nfstock-5m034730:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t7p00wy0zcgtamu7hx71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:40:00raw507,000원509,000원507,000원509,000원972
cmsgz9t7100wx0zcgqwlq1cugstock-5m028260:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t6h00ww0zcglqxx3ur61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:40:00raw333,500원334,500원333,000원333,500원1,591
cmsgzg9rh00xr0zcglqfbtutustock-5m207940:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9rc00xq0zcgjonezt711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:40:00raw1,502,000원1,503,000원1,502,000원1,503,000원118
cmsgzg9tx00y50zcgip4q5y1vstock-5m015760:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9tr00y40zcg1elgf8981
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:40:00raw35,700원35,750원35,650원35,700원1,650
cmsgzg9ul00y90zcgm9aidti2stock-5m030200:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9ug00y80zcg1qmae6bj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:40:00raw52,800원52,800원52,700원52,800원994
cmsgzmnnj00yt0zcgmtdbsdsqstock-5m005490:20260806:12452026-08-06 12:45:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmnn300ys0zcg19umo0ch1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:45:00raw313,500원314,000원313,500원314,000원643
cmsgzg9r600xp0zcgvrrzqaa6stock-5m055550:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9r200xo0zcgfa4zycv31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:45:00raw106,500원106,600원106,400원106,500원5,358
cmsgzg9rs00xt0zcgdaol4glgstock-5m207940:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9rn00xs0zcgpge6jbw41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:45:00raw1,503,000원1,503,000원1,502,000원1,503,000원267
cmsgzg9s400xv0zcg91xz99x3stock-5m373220:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9rz00xu0zcga4uwj3gw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:45:00raw338,000원338,500원337,500원337,500원677
cmsgzg9sh00xx0zcgcavc0681stock-5m012330:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9sc00xw0zcg7dcy6zwz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:45:00raw504,000원504,000원502,000원503,000원1,067
cmsgzg9su00xz0zcgzt8i2gvkstock-5m096770:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9sp00xy0zcg4pohrh381
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:45:00raw107,400원107,400원107,200원107,200원2,613
cmsgzg9t600y10zcge65zh4q6stock-5m034730:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9t200y00zcgkwecv5de1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:45:00raw509,000원510,000원507,000원509,000원1,266
cmsgzg9tk00y30zcgkm5q7j5zstock-5m003550:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9te00y20zcgjsduz87x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:45:00raw103,900원104,000원103,500원104,000원913
cmsgzg9ua00y70zcgsed5iqjmstock-5m015760:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9u600y60zcg3jdaj3cc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:45:00raw35,700원35,750원35,650원35,750원2,677
cmsgzg9pm00xf0zcgztmp6wibstock-5m035720:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:19cmsgzg9pf00xe0zcg0zvzlfy41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:45:00raw37,950원37,950원37,850원37,850원7,777
cmsgzg9pz00xh0zcglrzokzjustock-5m006400:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:19cmsgzg9pt00xg0zcglyg5rrb11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:45:00raw428,000원428,500원427,000원428,000원1,237
cmsgzg9qa00xj0zcgdpcslkeastock-5m051910:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:20cmsgzg9q600xi0zcgkarugg9x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:45:00raw258,000원258,000원257,000원257,500원299
cmsgzg9ve00yd0zcgxbqw70zrstock-5m017670:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9v800yc0zcg3fxgdvh11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:45:00raw91,300원91,600원91,200원91,500원6,438
cmsgzg9uy00yb0zcgs3cpl5wistock-5m030200:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9us00ya0zcgwqx6vc2a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:45:00raw52,800원52,800원52,700원52,800원1,135
cmsgzg9qk00xl0zcgzqieib9rstock-5m068270:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9qg00xk0zcgzoirijti1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:45:00raw193,200원193,900원193,100원193,700원34,571
cmsgzg9qv00xn0zcgztl7fsi7stock-5m000270:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9qr00xm0zcgglq6unhd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:45:00raw133,000원133,500원133,000원133,500원5,185
114,604건 중 3,951–4,000← 이전80 / 2293 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬