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
cmsihkizy04am0zcg5uawj3r5stock-5m000660:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkizv04al0zcg3kylfysu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:00:00raw1,416,000원1,425,000원1,415,000원1,423,000원46,684
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
cmsihqypy04c60zcgcl72lq99stock-5m035420:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqypv04c50zcgulq3olb51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:05:00raw209,500원209,500원208,500원209,000원16,801
cmsihqypq04c40zcgzaplw7ststock-5m066570:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqypm04c30zcgdlx7m0dj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:05:00raw182,100원182,700원182,000원182,700원10,885
cmsihqypg04c20zcg0snvpl1xstock-5m005380:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqypd04c10zcgwf0p8r8v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:05:00raw393,000원394,000원392,500원393,500원3,686
cmsihqyqh04ca0zcgz1rl4nchstock-5m006400:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyqe04c90zcgywsil1an1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:05:00raw448,500원452,500원448,500원452,000원7,494
cmsihqyoy04by0zcg0uudlseustock-5m005930:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyot04bx0zcgahmyq8841
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:05:00raw233,000원234,000원232,500원233,750원188,449
cmsihqyq804c80zcgmd3wypkrstock-5m035720:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyq404c70zcgyzaj7jat1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:05:00raw39,800원39,900원39,750원39,850원33,271
cmsihqyp704c00zcgsumc4pp9stock-5m000660:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyp304bz0zcgdbd4ktt91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:05:00raw1,423,000원1,427,000원1,420,000원1,425,000원38,938
cmsihqyt604cu0zcghyqvwn7vstock-5m034730:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyt204ct0zcg5b5kii531
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:05:00raw505,000원506,000원502,000원505,000원2,220
cmsihqyqs04cc0zcg3klis8tvstock-5m051910:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyqo04cb0zcgyvxo6pgj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:05:00raw269,500원271,000원269,000원271,000원5,475
cmsihqyr404ce0zcg3uvxqw5ostock-5m068270:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyr004cd0zcgmcx929ef1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:05:00raw198,500원198,900원198,500원198,850원20,895
cmsihqyrd04cg0zcgb63n819qstock-5m105560:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyr904cf0zcg5zyhiru91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:05:00raw174,400원175,100원174,400원174,800원7,444
cmsihqyrm04ci0zcg2oc49nzdstock-5m055550:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyrj04ch0zcgliusmcp71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:05:00raw109,300원109,600원109,300원109,300원18,590
cmsihqyrw04ck0zcgqxomoijxstock-5m207940:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyrs04cj0zcg8zn4mvgv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:05:00raw1,550,000원1,553,000원1,548,000원1,550,000원1,416
cmsihqys404cm0zcgj9lfaxv2stock-5m373220:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqys104cl0zcgwss5kldr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:05:00raw354,500원355,500원354,500원355,500원4,931
cmsihqyse04co0zcgxrewwzvustock-5m012330:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqysa04cn0zcg6wyh6axl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:05:00raw495,000원497,000원494,500원497,000원2,129
cmsihqyso04cq0zcgv2ila9pcstock-5m096770:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqysk04cp0zcgttma8tlx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:05:00raw117,000원117,500원116,800원117,000원24,171
cmsihqysx04cs0zcgsuxg1ydfstock-5m028260:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyst04cr0zcgik7181d41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:05:00raw332,750원335,000원332,000원334,500원4,529
cmsihqytg04cw0zcg8fkucrzustock-5m003550:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqytc04cv0zcgdwg6ngnk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:05:00raw106,400원106,600원106,300원106,500원1,748
cmsihqytq04cy0zcgskwbx93ostock-5m015760:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqytm04cx0zcgcu1xblfr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:05:00raw35,200원35,400원35,200원35,400원9,356
cmsihqytz04d00zcgjavkf6a0stock-5m030200:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqytv04cz0zcg07zp1z221
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:05:00raw53,200원53,500원53,200원53,400원6,075
cmsihqyu804d20zcgbt0j7zqustock-5m017670:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyu504d10zcgmehldxmz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:05:00raw87,200원87,600원86,900원87,600원22,381
cmsihxdvq04dm0zcgit8vkctfstock-5m005490:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdvn04dl0zcg8zqa8uvc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:05:00raw327,000원328,500원326,500원328,500원6,821
cmsihxdw804dq0zcg444bvgkdstock-5m000270:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdw404dp0zcga2xrrg9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:05:00raw134,300원134,600원134,200원134,400원6,951
cmsihxdt904d60zcg90kdc34astock-5m000660:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdt404d50zcg0r4z92791
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:10:00raw1,426,000원1,429,000원1,422,000원1,426,000원46,387
cmsihxdtq04d80zcg1he5gxc1stock-5m005380:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdtk04d70zcgemzirnsr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:10:00raw393,500원394,000원393,000원393,500원2,339
cmsihxdu604da0zcgq92fj914stock-5m066570:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdu104d90zcg8dst19jt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:10:00raw182,650원182,800원182,200원182,300원13,334
cmsihxdug04dc0zcgf3l5kmypstock-5m035420:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxduc04db0zcg11f0bn2h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:10:00raw209,000원209,000원208,000원208,000원20,396
cmsihxduo04de0zcgr8hr5cg9stock-5m035720:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdul04dd0zcgdme03e0m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:10:00raw39,850원39,850원39,750원39,800원29,062
cmsihxdv004dg0zcgsy1ujcn9stock-5m006400:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxduw04df0zcguqepo26i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:10:00raw452,000원454,000원451,000원451,500원8,166
cmsihxdv904di0zcgaxlfqlfistock-5m051910:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdv504dh0zcgbee94eik1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:10:00raw270,500원271,000원269,000원269,000원1,857
cmsii3tj104fi0zcge0p0px9ustock-5m030200:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:25:182026-08-07 14:25:18cmsii3tiy04fh0zcgl75t5txa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:10:00raw53,400원53,500원53,300원53,300원4,034
cmsihxdvi04dk0zcgbbxdme8istock-5m068270:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdve04dj0zcgjaw737o31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:10:00raw198,850원199,000원198,500원199,000원14,404
cmsihxdwg04ds0zcgefhg855gstock-5m000270:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdwd04dr0zcgy6qy24l51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:10:00raw134,400원134,600원134,000원134,300원6,881
cmsihxdvz04do0zcguchkgl5xstock-5m005490:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdvv04dn0zcgz4xx374b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:10:00raw328,500원328,500원327,500원328,500원7,185
cmsihxdwp04du0zcg5ihqdjyystock-5m105560:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdwm04dt0zcggj02qfyz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:10:00raw174,700원174,900원174,300원174,300원8,246
cmsihxdsv04d40zcglrxcbg1astock-5m005930:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdsr04d30zcg3406c4xa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:10:00raw233,500원234,000원232,500원233,250원210,148
cmsihxdy904e60zcg9jf1vbswstock-5m034730:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdy604e50zcggpbz9qcg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:10:00raw503,000원508,000원503,000원506,000원1,532
cmsihxdyo04e80zcgk9x3a5chstock-5m003550:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdyf04e70zcgx063qoen1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:10:00raw106,500원106,600원106,200원106,300원3,328
cmsihxdyy04ea0zcgn8rrbo1kstock-5m015760:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdyu04e90zcgjoiqqjtz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:10:00raw35,350원35,400원35,300원35,350원3,556
cmsihxdz804ec0zcg0fw6khjostock-5m017670:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdz404eb0zcg7053u2f81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:10:00raw87,500원87,600원86,800원86,800원23,406
cmsii3thc04f40zcg868u3mn4stock-5m207940:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3th904f30zcg08y5gjaf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:10:00raw1,550,000원1,551,000원1,547,000원1,550,000원1,142
cmsihxdwy04dw0zcghje1w0iqstock-5m055550:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdwv04dv0zcgjxylwtfl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:10:00raw109,400원109,600원109,300원109,300원15,914
cmsihxdxh04e00zcg1lzky4pystock-5m012330:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdxd04dz0zcg9zurv1x71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:10:00raw496,500원497,000원494,500원494,500원1,259
cmsihxdx704dy0zcg9q2w895ostock-5m373220:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdx404dx0zcg8mqrbqfb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:10:00raw355,000원356,000원355,000원355,500원6,287
cmsihxdxq04e20zcglqbfye9zstock-5m096770:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdxm04e10zcg3wyjesxi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:10:00raw116,900원117,200원116,400원116,900원11,994
cmsihxdy004e40zcg7y75k833stock-5m028260:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdxw04e30zcgbbyz39gc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:10:00raw334,000원335,000원333,500원334,500원2,232
cmsii3til04fe0zcgp05na6vhstock-5m034730:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tih04fd0zcggzevo1hm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:15:00raw505,000원507,000원504,000원506,000원1,278
cmsii3tfk04eq0zcgg934e819stock-5m006400:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tfg04ep0zcgd32n6s1w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:15:00raw452,500원454,000원452,000원453,000원4,352
57,440건 중 4,001–4,050← 이전81 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬