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
cmsh123cj01970zcgmr9ejkkpstock-5m068270:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123ce01960zcgr27a1ias1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 13:30:00raw193,400원193,700원193,300원193,400원4,823
cmsh123cv01990zcgzqc53wj6stock-5m005490:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123cr01980zcge53pfomx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:30:00raw314,500원316,500원314,000원315,000원2,975
cmsh123d8019b0zcgro55h9idstock-5m000270:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123d4019a0zcgu73ep4mk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:30:00raw133,400원133,800원133,300원133,300원5,666
cmsh123dx019f0zcgfmcuitpsstock-5m055550:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123ds019e0zcg5yzcbbag1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 13:30:00raw106,300원106,600원106,300원106,500원3,841
cmsh123e9019h0zcgpz52dkbqstock-5m207940:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123e4019g0zcgpr84mryb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:30:00raw1,501,000원1,502,000원1,500,000원1,501,000원376
cmsh123ew019l0zcgm1kbjtt6stock-5m373220:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123es019k0zcgf6h7exd81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 13:30:00raw338,000원339,000원338,000원338,000원985
cmsh123f9019n0zcgpvn9fenhstock-5m012330:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123f4019m0zcg7tkdegul1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 13:30:00raw504,000원507,000원504,000원504,000원2,301
cmsh123fm019p0zcgqnyum0wnstock-5m096770:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123fg019o0zcgdbeebv4s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:30:00raw107,400원107,700원107,300원107,600원4,042
cmsh123g1019r0zcgdg5cgh4vstock-5m028260:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123fv019q0zcgzf6drjgr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:30:00raw332,500원334,500원332,000원333,500원5,164
cmsh123gc019t0zcgkhj07rznstock-5m034730:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123g7019s0zcgbp5u1e021
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 13:30:00raw508,000원511,000원507,000원507,000원1,942
cmsh123go019v0zcgufhp7jq5stock-5m003550:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123gj019u0zcgs9l2x1ve1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:30:00raw104,500원104,500원103,900원104,400원954
cmsh123h1019x0zcgf8z4d5qystock-5m015760:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123gv019w0zcgtqcu3i1f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:30:00raw35,725원35,800원35,700원35,800원3,959
cmsh123hd019z0zcgnvas1esjstock-5m030200:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123h8019y0zcgwz85ojzx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 13:30:00raw52,900원52,900원52,700원52,800원2,303
cmsh123hq01a10zcg98xbg44hstock-5m017670:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123hl01a00zcgepsws3mu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 13:30:00raw91,400원91,600원91,300원91,400원24,421
cmsh18j1301ah0zcg2yi8ct3pstock-5m051910:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j0y01ag0zcg70tyy9va1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 13:35:00raw257,000원258,000원257,000원257,500원675
cmsh18j0r01af0zcgyp29yus6stock-5m006400:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j0l01ae0zcgrhn13mli1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 13:35:00raw429,000원430,000원428,000원428,000원1,797
cmsh18iyg01a30zcggrm9uue7stock-5m005930:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:172026-08-06 13:45:17cmsh18iy201a20zcg6759ysul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:35:00raw231,500원232,000원230,500원231,000원285,789
cmsh18iyu01a50zcgj84uv2upstock-5m000660:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:172026-08-06 13:45:17cmsh18iyp01a40zcghrswg7fu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 13:35:00raw1,514,000원1,518,000원1,502,000원1,502,000원63,590
cmsh18izc01a70zcgk3ymlljjstock-5m005380:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:172026-08-06 13:45:17cmsh18iz601a60zcgbvh3l6rc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:35:00raw400,500원401,500원399,000원399,500원5,076
cmsh18izo01a90zcgmhiudbjastock-5m066570:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:172026-08-06 13:45:17cmsh18izj01a80zcgfj3kotio1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 13:35:00raw175,300원175,700원175,000원175,000원6,342
cmsh18j5y01b90zcgq9e54094stock-5m017670:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j5t01b80zcgd3sx5kex1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 13:35:00raw91,400원91,600원91,300원91,600원8,858
cmsh18j5l01b70zcgwvaufhf1stock-5m030200:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j5g01b60zcgecydvx251
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 13:35:00raw52,800원52,900원52,700원52,900원1,647
cmsh18j5901b50zcgnquj66pdstock-5m015760:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j5401b40zcg2smu1yeu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:35:00raw35,775원35,800원35,750원35,800원1,285
cmsh18j4x01b30zcg8p084xt0stock-5m003550:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j4s01b20zcgysbxlqut1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:35:00raw104,400원104,500원104,200원104,200원765
cmsh18j0e01ad0zcgafv96uyhstock-5m035720:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j0901ac0zcgaivvm5m11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 13:35:00raw37,750원37,850원37,700원37,750원6,220
cmsh18j4l01b10zcgpsa0t9egstock-5m034730:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j4f01b00zcgj9p5muke1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 13:35:00raw507,000원509,000원505,000원506,000원2,016
cmsh18j4801az0zcg4s6dfttrstock-5m028260:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j4301ay0zcg8yynxz091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:35:00raw333,000원334,000원331,500원332,000원3,772
cmsh18j3w01ax0zcgyampyw35stock-5m096770:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j3r01aw0zcglxceo71x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:35:00raw107,500원107,800원107,400원107,600원3,684
cmsh18j3k01av0zcgwfeuznwistock-5m012330:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j3e01au0zcg2vaw33b61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 13:35:00raw505,000원507,000원504,000원504,000원2,403
cmsh18j3601at0zcgnmivsgsdstock-5m373220:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j3201as0zcg5hycnh251
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 13:35:00raw338,500원338,500원338,000원338,000원641
cmsh18j2v01ar0zcgsth64rkjstock-5m207940:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j2p01aq0zcgs44bkuxw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:35:00raw1,500,000원1,501,000원1,500,000원1,501,000원226
cmsh18j2h01ap0zcgq4ycssmkstock-5m105560:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j2c01ao0zcgzuhiqsmy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 13:35:00raw170,700원171,100원170,300원170,400원3,841
cmsh18j2401an0zcgmmemehzystock-5m000270:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j1z01am0zcgsmpb7qbt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:35:00raw133,300원133,600원133,000원133,200원5,381
cmsh18j1s01al0zcg5wwmfe10stock-5m005490:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j1n01ak0zcgaviwabl01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:35:00raw314,500원316,500원314,500원314,500원2,642
cmsh18j1g01aj0zcgxkhqf1zcstock-5m068270:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j1a01ai0zcgm8wec8ra1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 13:35:00raw193,400원193,800원193,400원193,600원4,134
cmsh18j0101ab0zcgmye60n5jstock-5m035420:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:172026-08-06 13:45:18cmsh18izw01aa0zcg0nnvtowo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 13:35:00raw224,000원225,000원224,000원224,500원4,076
cmsh1eyrw01bx0zcghnytm4sostock-5m055550:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyrq01bw0zcgqqjni59x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 13:35:00raw106,500원106,600원106,300원106,400원8,161
cmsh1eyuq01cd0zcg1b03wc9ostock-5m003550:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyul01cc0zcg28wf39xt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:40:00raw104,300원104,700원104,100원104,600원1,419
cmsh1eyv301cf0zcggtiulw8mstock-5m015760:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyuy01ce0zcgl6ecnwjs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:40:00raw35,800원35,800원35,750원35,800원2,394
cmsh1eyvg01ch0zcg187pagt7stock-5m030200:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyva01cg0zcguzzuyy841
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 13:40:00raw52,900원52,900원52,800원52,900원4,686
cmsh1eyvs01cj0zcgzrvhwdjustock-5m017670:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyvn01ci0zcgm75diyih1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 13:40:00raw91,600원91,600원91,300원91,500원8,199
cmsh1eysj01c10zcguml86t1wstock-5m207940:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eysd01c00zcgt8qnph7n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:40:00raw1,500,000원1,501,000원1,499,000원1,500,000원303
cmsh1eyon01bf0zcgt7hobfq4stock-5m005380:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyoh01be0zcg3wd4cr4v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:40:00raw399,500원400,500원399,000원399,500원3,629
cmsh1eyp201bh0zcgglhpbw5estock-5m066570:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyou01bg0zcghf9ts3u41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 13:40:00raw175,000원175,300원174,800원175,000원4,704
cmsh1eypd01bj0zcg9wv0gclvstock-5m035420:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyp901bi0zcgczus201p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 13:40:00raw224,500원225,000원224,500원225,000원3,845
cmsh1eypr01bl0zcgm2e2ppi0stock-5m035720:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eypl01bk0zcgse2ntp3k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 13:40:00raw37,775원37,900원37,750원37,800원13,019
cmsh1eyq401bn0zcg5x25ojpestock-5m006400:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eypy01bm0zcgckltnptb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 13:40:00raw428,000원428,500원427,000원427,500원1,365
cmsh1eyqh01bp0zcgsnc3pvs8stock-5m068270:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyqb01bo0zcgkhxhbca31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 13:40:00raw193,600원194,200원193,500원194,100원9,610
cmsh1eyqt01br0zcg0thd8q1nstock-5m005490:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyqo01bq0zcgk17r645l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:40:00raw314,500원316,000원314,500원315,000원2,665
cmsh1eyr601bt0zcg5o81at1sstock-5m000270:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyr001bs0zcg6ubw1i8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:40:00raw133,200원133,500원133,100원133,300원8,829
114,764건 중 4,201–4,250← 이전85 / 2296 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬