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
cmsiitjlj04kc0zcgnaiucyaestock-5m207940:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjlf04kb0zcghaxzk51q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:35:00raw1,549,000원1,550,000원1,546,000원1,547,000원882
cmsiitjl904ka0zcg7n5ac0whstock-5m055550:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjl504k90zcgotk7400f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:35:00raw109,800원109,800원109,600원109,700원16,505
cmsiitjky04k80zcgmkwu62sbstock-5m105560:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjku04k70zcgiyo1m00c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:35:00raw175,000원175,200원174,800원175,000원6,359
cmsiitjkn04k60zcgv2rpx61istock-5m000270:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjkj04k50zcg9lkbw70u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:35:00raw134,500원134,600원134,400원134,600원5,201
cmsiitjkd04k40zcg68vl0sxvstock-5m005490:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjk904k30zcglxsky6281
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:35:00raw327,500원328,000원327,000원327,500원3,344
cmsiitjk204k20zcgg0xrvl18stock-5m068270:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjjy04k10zcg2ir5ra6a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:35:00raw198,300원198,500원197,800원198,100원6,554
cmsiitjjs04k00zcgpzenum3qstock-5m051910:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjjo04jz0zcgbs4dg57h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:35:00raw272,500원273,000원272,000원273,000원2,410
cmsiitjjh04jy0zcgphdmkepgstock-5m006400:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjjb04jx0zcg2u66e32q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:35:00raw453,500원455,500원452,500원455,000원6,680
cmsiitjj404jw0zcgdk59q42hstock-5m035720:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjj004jv0zcgmu4zqot01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:35:00raw39,550원39,600원39,450원39,600원24,256
cmsiitjis04ju0zcgsr921krjstock-5m035420:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjio04jt0zcghqbhe3dj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:35:00raw208,000원208,500원208,000원208,000원11,089
cmsiitjii04js0zcghpt4fni9stock-5m066570:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjie04jr0zcgx3r8iqe71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:35:00raw183,500원184,200원183,100원183,900원21,004
cmsiitji704jq0zcg8xq7swyjstock-5m005380:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitji304jp0zcgowio6poy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:35:00raw393,500원394,500원393,000원394,000원3,689
cmsiitjhx04jo0zcg4zlii58wstock-5m000660:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjhr04jn0zcgpc8b7amm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:35:00raw1,419,000원1,421,000원1,418,000원1,419,000원38,914
cmsiizyka04lw0zcgfcsdc9alstock-5m015760:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyk704lv0zcglvi6x9vz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:40:00raw35,400원35,500원35,400원35,450원12,608
cmsiizyjp04ls0zcgy01r4npistock-5m028260:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyjl04lr0zcgu352zh0u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:40:00raw334,500원335,000원333,500원333,500원2,975
cmsiizyje04lq0zcgjbq931hestock-5m096770:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyjb04lp0zcgji8c0ixr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:40:00raw117,400원117,800원117,100원117,700원15,409
cmsiizyj404lo0zcg42gxshv4stock-5m012330:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyj004ln0zcgn1b5efxy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:40:00raw496,500원497,000원495,500원495,750원1,709
cmsiizyku04m00zcg188qt12cstock-5m030200:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizykq04lz0zcg9dvgq5tu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:40:00raw53,300원53,400원53,300원53,300원689
cmsiizyl504m20zcg18v0qlq0stock-5m017670:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyl104m10zcgs0tlq5ll1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:40:00raw87,900원88,100원87,500원87,600원16,126
cmsiizyiu04lm0zcgci3uq78istock-5m373220:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyiq04ll0zcg7rh3il2w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:40:00raw357,000원357,500원356,000원356,500원8,160
cmsiizyk004lu0zcg6k6mm9mostock-5m003550:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyjw04lt0zcg182ghk381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:40:00raw106,900원107,000원106,500원106,800원4,164
cmsiizyij04lk0zcgbvdm56epstock-5m207940:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyif04lj0zcgkudkftwi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:40:00raw1,546,000원1,550,000원1,545,000원1,548,000원775
cmsiizyi804li0zcgkl3g5ukkstock-5m055550:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyi404lh0zcg1orhmrvn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:40:00raw109,700원109,700원109,400원109,600원16,944
cmsij6e8x04n00zcgg6933fg5stock-5m034730:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e8u04mz0zcg9ffcqsw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:40:00raw504,000원506,000원503,000원504,000원1,716
cmsiizyhy04lg0zcgzul4g75kstock-5m105560:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyhv04lf0zcgi9k283zb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:40:00raw175,100원175,200원174,600원174,700원10,727
cmsiizyho04le0zcg0odogj2lstock-5m000270:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyhk04ld0zcgkojyot741
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:40:00raw134,500원134,800원134,400원134,600원10,835
cmsiizyhe04lc0zcgc13c1hfrstock-5m005490:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyha04lb0zcg6gpyo3aq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:40:00raw328,000원328,000원327,500원327,750원3,170
cmsiizyh304la0zcgdw66jqsostock-5m068270:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyh004l90zcgzmcz59vm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:40:00raw198,100원198,200원197,600원198,000원7,566
cmsiizygt04l80zcgh5fc5o59stock-5m051910:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizygp04l70zcgypyyan4v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:40:00raw273,000원273,000원272,000원273,000원4,222
cmsiizygj04l60zcgma4hx85sstock-5m006400:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizygf04l50zcgen4d1y2d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:40:00raw455,500원458,000원454,000원457,500원8,162
cmsiizyg804l40zcgps08t3yhstock-5m035720:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyg404l30zcgwkqgt98l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:40:00raw39,600원39,650원39,550원39,550원17,827
cmsiizyfy04l20zcg8s4llbm3stock-5m035420:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyfu04l10zcgtcl9fbkl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:40:00raw208,000원209,500원208,000원209,000원22,277
cmsiizyfn04l00zcgkgoaic40stock-5m066570:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyfj04kz0zcgoe56uqx31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:40:00raw183,900원184,300원183,200원184,000원19,621
cmsiizyf904ky0zcgityyz36zstock-5m005380:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyf104kx0zcgoicev4qr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:40:00raw394,000원394,500원393,000원394,000원3,289
cmsiizyep04kw0zcgktvv3q30stock-5m000660:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyei04kv0zcgvid2wn9k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:40:00raw1,418,000원1,424,000원1,417,000원1,420,000원44,727
cmsiizye904ku0zcgaavdyx9jstock-5m005930:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizye404kt0zcgjm9micu41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:40:00raw232,500원233,000원232,000원232,500원183,393
cmsij6e8104mu0zcg82vpudolstock-5m012330:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e7x04mt0zcg6gtbte6z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:45:00raw495,750원496,000원492,500원493,000원1,947
cmsij6e8n04my0zcgkqpuxa1astock-5m028260:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e8j04mx0zcgmwmc3rq51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:45:00raw334,000원334,500원333,000원333,500원2,414
cmsij6e9704n20zcgs3ycspzlstock-5m034730:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e9304n10zcgn8sekwlo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:45:00raw504,000원505,000원503,000원505,000원1,255
cmsij6e9i04n40zcgl19zwd50stock-5m003550:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e9f04n30zcgzu1bdhqk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:45:00raw106,800원107,200원106,700원107,000원9,959
cmsij6ea504n80zcgz1jai1cmstock-5m030200:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6ea004n70zcgowemycm21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:45:00raw53,300원53,400원53,300원53,300원6,881
cmsij6eag04na0zcgvhjitkjfstock-5m017670:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6eac04n90zcgqolmzq1u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:45:00raw87,700원88,100원87,600원87,900원19,191
cmsij6e9t04n60zcgiogplwnrstock-5m015760:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e9p04n50zcgu2ab3epk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:45:00raw35,450원35,450원35,400원35,450원4,040
cmsij6e3u04m40zcgyahbd4g4stock-5m005930:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e3p04m30zcgngbvt2dv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:45:00raw232,500원233,000원231,000원231,250원277,339
cmsij6e4404m60zcg70cui2enstock-5m000660:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e4104m50zcg76q9m5o21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:45:00raw1,420,000원1,420,000원1,414,000원1,416,000원63,823
cmsij6e4e04m80zcgywabbliystock-5m005380:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e4b04m70zcgv270ozl81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:45:00raw394,000원394,500원393,000원394,000원2,721
cmsij6e4p04ma0zcgu6dnuu8ustock-5m066570:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e4l04m90zcgt0m2tvb21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:45:00raw184,100원184,100원183,300원183,400원13,168
cmsij6e4z04mc0zcgm4aqqgwtstock-5m035420:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e4w04mb0zcgjxmdax701
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:45:00raw209,250원209,500원208,500원208,500원13,378
cmsij6e5a04me0zcgh259ibp7stock-5m035720:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e5604md0zcgn9nlwrzz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:45:00raw39,550원39,600원39,450원39,450원20,256
cmsij6e5n04mg0zcgqpd84mqxstock-5m006400:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e5h04mf0zcge4jx8nsd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:45:00raw458,000원458,000원455,500원457,000원11,382
57,440건 중 4,151–4,200← 이전84 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬