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
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
cmsih7ogk04980zcgp05enxrostock-5m017670:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ogh04970zcgow3d0cht1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:50:00raw86,300원86,600원86,200원86,400원19,635
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
cmsihkj1804aw0zcgdrqowa27stock-5m006400:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkj1404av0zcgn89ppu7f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:50:00raw447,000원447,000원444,500원446,000원3,245
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
cmsihe3ev04ag0zcgwuitf6gvstock-5m030200:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3es04af0zcgjolzsm6c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:55:00raw53,200원53,300원53,200원53,200원429
cmsihe390049a0zcggdy6u478stock-5m005930:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe38q04990zcgs5pclg2g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:55:00raw231,500원233,000원231,500원232,000원134,921
cmsihe39m049c0zcggwzhzt8gstock-5m000660:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe39i049b0zcgurrabbzr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:55:00raw1,417,500원1,420,000원1,415,000원1,417,000원28,940
cmsihe39v049e0zcg968brv6cstock-5m005380:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe39s049d0zcgccvz55w41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:55:00raw391,500원393,000원391,000원392,000원4,317
cmsihe3a4049g0zcgd69y17mcstock-5m066570:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3a0049f0zcga98apyb41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:55:00raw181,600원181,800원181,300원181,600원8,576
cmsihe3ad049i0zcghl5sq8nzstock-5m035420:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3aa049h0zcgqvo3czwh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:55:00raw208,500원209,000원208,000원208,000원19,974
cmsihe3an049k0zcgmcv5pjqustock-5m035720:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3aj049j0zcg0mga97ff1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:55:00raw39,750원39,850원39,700원39,750원23,419
cmsihe3ax049m0zcg9akfj0wwstock-5m051910:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3at049l0zcg9k1rdg1d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:55:00raw268,500원269,000원267,500원268,000원936
cmsihe3b7049o0zcgfvz7ag4jstock-5m068270:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3b3049n0zcgmloq8ndi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:55:00raw197,500원198,000원197,400원198,000원8,191
cmsihe3bg049q0zcgvr5k5sw8stock-5m005490:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3bd049p0zcg54amzddn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:55:00raw326,500원326,500원325,000원325,500원3,739
cmsihe3bt049s0zcggkuuhvpdstock-5m000270:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3bm049r0zcgzi7f4xi11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:55:00raw134,400원134,600원133,900원134,100원9,080
cmsihe3c5049u0zcg0hwerglkstock-5m105560:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3c1049t0zcghg5yztk21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:55:00raw174,300원174,600원173,900원174,200원6,799
cmsihe3ce049w0zcgwuqi3yalstock-5m055550:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3cb049v0zcgk6s7umis1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:55:00raw109,300원109,400원109,000원109,300원11,650
cmsihe3co049y0zcg9kunrbmvstock-5m207940:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3ck049x0zcgy3o9y4aq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:55:00raw1,538,000원1,545,000원1,538,000원1,544,000원1,421
cmsihe3cw04a00zcghsjiasakstock-5m373220:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3ct049z0zcgtrqepoo21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:55:00raw352,000원353,500원351,500원352,500원4,500
cmsihe3dd04a40zcglpmbdmt0stock-5m012330:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3d904a30zcgvpl9jnf31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:55:00raw493,500원494,000원492,500원493,000원981
cmsihe3dm04a60zcg81h8wc74stock-5m096770:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3dj04a50zcgj0rtjraa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:55:00raw115,700원116,400원115,600원116,200원21,035
cmsihe3dw04a80zcgazcv5vwlstock-5m028260:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3ds04a70zcgk61a2w5q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:55:00raw330,500원331,500원330,000원331,000원2,031
cmsihe3e504aa0zcggmnyin6sstock-5m034730:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3e204a90zcgbqz7xhqr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:55:00raw500,000원502,000원499,000원501,000원1,535
cmsihe3ed04ac0zcgin0m30ozstock-5m003550:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3ea04ab0zcgtteyl00r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:55:00raw106,000원106,100원105,800원106,100원2,394
cmsihe3em04ae0zcg94g6fqrrstock-5m015760:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3ei04ad0zcgwafn9jyh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:55:00raw35,150원35,200원35,050원35,150원6,384
cmsihe3f504ai0zcgvnbtp9ojstock-5m017670:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3f104ah0zcg2kk1kur11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:55:00raw86,500원87,100원86,400원86,800원15,485
cmsihkj1g04ay0zcg6tsde67ostock-5m006400:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkj1c04ax0zcgjvtqd2dx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:55:00raw446,500원447,000원444,750원446,000원4,674
cmsihkj0704ao0zcg8gsuizn3stock-5m005380:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkj0404an0zcgyd2wkfah1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:00:00raw392,000원393,000원392,000원392,500원1,845
cmsihkj0h04aq0zcglaivje7rstock-5m066570:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkj0d04ap0zcg75ys0zol1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:00:00raw181,600원182,200원181,500원182,100원8,571
cmsihkj0q04as0zcg1dm5evkrstock-5m035420:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkj0m04ar0zcgl76tue0k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:00:00raw208,500원209,500원208,000원209,000원28,357
cmsihkj0z04au0zcg4976orzzstock-5m035720:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkj0v04at0zcg0edygpuj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:00:00raw39,800원39,850원39,700원39,850원25,429
cmsihkizo04ak0zcgfea3ljlpstock-5m005930:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkiz604aj0zcg5j2vq66s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:00:00raw232,000원233,500원232,000원233,000원191,992
cmsihkj5x04bw0zcgin7ptriistock-5m017670:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj5u04bv0zcg59d70nz21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:00:00raw86,800원87,300원86,700원87,100원17,967
cmsihkj1o04b00zcgf793ja81stock-5m006400:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkj1k04az0zcgg0v7xlh51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:00:00raw446,000원449,000원446,000원449,000원5,153
cmsihkj2104b20zcg580c99n9stock-5m051910:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkj1x04b10zcgzgo4yz9j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:00:00raw267,500원269,500원267,500원269,500원1,406
cmsihkj2b04b40zcgvrw2hp92stock-5m068270:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkj2704b30zcghzfyeqmk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:00:00raw198,000원198,500원197,900원198,500원14,071
cmsihkj2l04b60zcg7da8en8xstock-5m005490:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkj2h04b50zcg4z4ew39x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:00:00raw325,000원327,000원325,000원326,500원2,907
cmsihkj2v04b80zcgr6rbm76vstock-5m000270:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj2r04b70zcgi5yomrfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:00:00raw134,000원134,300원134,000원134,200원7,425
cmsihkj3404ba0zcgwn34n607stock-5m105560:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj3004b90zcgefocrrjr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:00:00raw174,200원174,900원174,200원174,400원5,368
cmsihkj3d04bc0zcg4p79bi9astock-5m055550:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj3904bb0zcgvc90u1rp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:00:00raw109,200원109,600원109,200원109,300원13,347
cmsihkj3m04be0zcgd78swjexstock-5m207940:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj3j04bd0zcgipbsmc9p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:00:00raw1,545,000원1,551,000원1,544,000원1,550,000원1,784
cmsihkj3w04bg0zcg2r5cqvjvstock-5m373220:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj3s04bf0zcgsdtbqv6h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:00:00raw352,500원355,000원352,500원355,000원6,197
cmsihkj4604bi0zcg6ml3uozwstock-5m012330:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj4204bh0zcgfcvic0de1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:00:00raw493,000원495,000원493,000원495,000원1,570
cmsihkj4f04bk0zcg3ds62n1fstock-5m096770:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj4c04bj0zcgsrjd1tad1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:00:00raw116,200원117,000원116,200원116,900원17,644
cmsihkj4p04bm0zcgg9q62iysstock-5m028260:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj4l04bl0zcgwgb2jny91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:00:00raw331,000원333,000원330,500원332,500원2,260
cmsihkj4y04bo0zcgtvcm4g9mstock-5m034730:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj4v04bn0zcgpb13ve8s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:00:00raw501,000원505,000원500,000원503,000원1,289
cmsihkj5704bq0zcg24rue163stock-5m003550:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj5304bp0zcgmhz2qmlc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:00:00raw106,000원106,400원106,000원106,200원1,472
cmsihkj5g04bs0zcgacytkwe4stock-5m015760:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj5c04br0zcguiuzqwyb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:00:00raw35,100원35,250원35,100원35,200원6,320
57,440건 중 3,951–4,000← 이전80 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬