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
cmsij6e7q04ms0zcgij5ic4m7stock-5m207940:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e7n04mr0zcgt1xx87931
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:45:00raw1,548,000원1,550,000원1,545,000원1,548,000원762
cmsij6e7g04mq0zcgoah0v9ptstock-5m105560:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e7904mp0zcg5l2vr1er1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:45:00raw174,700원175,300원174,700원175,000원7,487
cmsij6e7204mo0zcg4g2jnqohstock-5m000270:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e6y04mn0zcghomiqmcb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:45:00raw134,600원134,800원134,400원134,500원7,582
cmsij6e6m04mm0zcgrbw6jujistock-5m005490:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e6i04ml0zcg5zas3jfg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:45:00raw328,000원329,000원327,500원329,000원8,713
cmsij6e6c04mk0zcg6egz7lkxstock-5m068270:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e6504mj0zcgcqia7oqk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:45:00raw198,000원198,400원197,800원198,300원6,470
cmsijcty904o40zcgncjfevefstock-5m373220:20260807:14452026-08-07 14:45:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijcty504o30zcgpqm5n82m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:45:00raw357,000원359,000원356,500원358,000원11,450
cmsij6e5y04mi0zcglkj2rh71stock-5m051910:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e5u04mh0zcg4nw5tjbv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:45:00raw273,000원275,000원272,500원274,000원6,590
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
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
cmsijctyu04o80zcg5t7rl1dustock-5m012330:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctyq04o70zcgvokv2gs01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:50:00raw493,000원495,000원491,500원493,500원5,334
cmsijj9lb04p00zcgnfdmpminstock-5m051910:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9l704oz0zcgficld9dj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:50:00raw274,500원275,000원273,000원274,500원6,063
cmsijcu0v04om0zcgedy194oestock-5m017670:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijcu0s04ol0zcgodc8slp71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:50:00raw88,000원88,200원87,600원88,200원17,416
cmsijcu0l04ok0zcgk1he3x61stock-5m030200:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijcu0h04oj0zcglli2gvlk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:50:00raw53,400원53,400원53,200원53,300원2,868
cmsijcu0a04oi0zcgrux05bdlstock-5m015760:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijcu0704oh0zcg3jcdwp9u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:50:00raw35,450원35,450원35,400원35,450원3,078
cmsijcu0004og0zcg37f59n44stock-5m003550:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctzw04of0zcgo67a190r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:50:00raw107,000원107,200원106,800원107,100원5,514
cmsijctzq04oe0zcgqsothuvqstock-5m034730:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctzm04od0zcg6o2kespr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:50:00raw504,000원507,000원503,000원506,000원2,146
cmsijctzf04oc0zcgp80r1aygstock-5m028260:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctzb04ob0zcgdi3kxjim1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:50:00raw333,500원335,000원333,000원335,000원2,953
cmsijctz504oa0zcg8mbkq2ccstock-5m096770:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctz104o90zcgk9og22cv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:50:00raw118,800원119,500원118,700원119,100원29,853
cmsijctyj04o60zcg37msj38ystock-5m373220:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctyf04o50zcgixxc1vmd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:50:00raw357,500원359,000원357,500원358,500원11,868
cmsijctxz04o20zcgpnjxtckistock-5m207940:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctxv04o10zcg6it58k2z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:50:00raw1,549,000원1,550,500원1,546,000원1,550,000원778
cmsijctxn04o00zcgi7mggmq4stock-5m055550:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctxk04nz0zcgluiwju8u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:50:00raw109,600원109,800원109,400원109,600원26,272
cmsijctx404nw0zcgmnil6m73stock-5m105560:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctx004nv0zcgs8futtkc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:50:00raw175,000원175,300원174,900원175,300원10,380
cmsijctws04nu0zcgzpqysbmmstock-5m000270:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctwp04nt0zcg3c1pdq4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:50:00raw134,500원134,800원134,500원134,700원4,359
cmsijctwi04ns0zcgubu5dxbfstock-5m005490:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctwe04nr0zcgmat1u40o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:50:00raw329,000원329,000원328,000원329,000원5,304
cmsijctw704nq0zcgsdwv963zstock-5m068270:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctw304np0zcgozk9wsz41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:50:00raw198,300원198,550원198,200원198,500원9,343
cmsijctvw04no0zcgq6oe6xoqstock-5m006400:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:172026-08-07 15:00:17cmsijctvt04nn0zcgeb898e7e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:50:00raw457,000원458,500원455,500원458,500원10,024
cmsijctvm04nm0zcgyyv93xy0stock-5m035720:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:172026-08-07 15:00:17cmsijctvi04nl0zcgks6o21kp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:50:00raw39,500원39,600원39,450원39,600원20,678
cmsijctvb04nk0zcgjq8lw33istock-5m035420:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:172026-08-07 15:00:17cmsijctv704nj0zcgzf0hkyb71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:50:00raw208,500원209,000원208,000원208,500원18,795
cmsijctv104ni0zcgdg30ppyustock-5m066570:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:172026-08-07 15:00:17cmsijctux04nh0zcg6zjdw82w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:50:00raw183,500원183,900원183,300원183,900원13,190
cmsijctuq04ng0zcgcb87h9eystock-5m005380:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:172026-08-07 15:00:17cmsijctum04nf0zcggfecjhd11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:50:00raw393,500원394,500원393,000원394,500원3,932
cmsijctug04ne0zcgr3xe8s1nstock-5m000660:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:172026-08-07 15:00:17cmsijctud04nd0zcgzs1f7bm61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:50:00raw1,416,000원1,420,000원1,414,000원1,420,000원38,341
cmsijctu604nc0zcglvq6rl3sstock-5m005930:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:172026-08-07 15:00:17cmsijcttt04nb0zcgg33w8b0s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:50:00raw231,500원232,000원231,000원232,000원254,424
cmsijj9og04pm0zcg9goa2z1cstock-5m034730:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9oc04pl0zcgibrteqre1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:55:00raw505,000원507,000원504,000원505,000원1,922
cmsijj9nw04pi0zcgkl27zcoqstock-5m096770:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9ns04ph0zcg4tj4tkll1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:55:00raw119,100원119,500원119,000원119,300원24,505
cmsijj9or04po0zcgsijo4gvpstock-5m003550:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9on04pn0zcgrpryp6u11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:55:00raw107,100원107,300원106,900원106,900원4,240
cmsijj9j604oo0zcgidtntqi2stock-5m005930:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9j204on0zcgng74q8zg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:55:00raw231,750원232,000원231,000원231,000원230,832
cmsijj9nm04pg0zcgfrvzj3cvstock-5m012330:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9ni04pf0zcgc8xkqo691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:55:00raw494,000원494,500원492,000원493,000원4,928
cmsijj9nc04pe0zcgdbwl71zfstock-5m373220:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9n804pd0zcg2kstj4kd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:55:00raw358,500원359,500원358,500원359,500원10,006
cmsijj9p104pq0zcgr5jhw0yjstock-5m015760:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9ox04pp0zcgbfusddgh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:55:00raw35,400원35,550원35,400원35,450원11,341
cmsijj9n204pc0zcgxip9cv2gstock-5m207940:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9my04pb0zcghisz1cmx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:55:00raw1,550,000원1,551,000원1,549,000원1,550,000원908
cmsijj9ms04pa0zcg5jgqmf6lstock-5m055550:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9mo04p90zcgrs70hdvy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:55:00raw109,700원109,900원109,500원109,600원18,212
cmsijj9kq04ow0zcgjd4gxtk3stock-5m035720:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9kn04ov0zcgre59pls21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:55:00raw39,600원39,650원39,550원39,650원20,224
cmsijj9kg04ou0zcgq25fwws9stock-5m066570:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9kd04ot0zcgv2pn5rg21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:55:00raw183,900원184,500원183,800원184,300원15,346
cmsijj9k004os0zcge2upy5x4stock-5m005380:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9jw04or0zcg6cvdr5wn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:55:00raw394,500원395,000원394,000원394,000원3,394
cmsijj9jm04oq0zcgb2rv74h3stock-5m000660:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9jg04op0zcgc58r8i5d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:55:00raw1,419,000원1,421,000원1,416,000원1,417,000원34,711
cmsijj9pl04pu0zcgsuu29quqstock-5m017670:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9ph04pt0zcgy06kwzcu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:55:00raw88,200원88,200원87,800원88,100원15,847
cmsijj9pa04ps0zcg6rbxki68stock-5m030200:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9p704pr0zcgznr8ldvc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:55:00raw53,200원53,300원53,200원53,200원888
cmsijpoi604q40zcgvgkvs0s3stock-5m035420:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpoi204q30zcgsqqcz9f41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:55:00raw208,500원210,000원208,500원209,000원18,649
cmsijj9o604pk0zcgb32b52qzstock-5m028260:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9o204pj0zcgscf3e99f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:55:00raw335,000원336,000원333,500원335,500원4,467
cmsijj9mh04p80zcg03ptu3fvstock-5m105560:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9md04p70zcg9f19bidg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:55:00raw175,300원175,600원175,200원175,600원8,086
57,440건 중 4,201–4,250← 이전85 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬