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
cmsh1eynw01bb0zcgw425ld47stock-5m005930:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eynq01ba0zcgzdjcvqss1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:40:00raw230,750원231,250원230,000원230,500원265,125
cmsh1ldp001cz0zcg7di6tndhstock-5m051910:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldou01cy0zcgbq9mf6mx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 13:40:00raw258,000원258,500원257,500원258,000원901
cmsh1eyob01bd0zcg21uj1gdbstock-5m000660:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyo601bc0zcg8q21ti9j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 13:40:00raw1,503,000원1,503,000원1,496,000원1,502,000원161,872
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
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
cmsh1rtma01ep0zcg2n0qsh77stock-5m096770:20260806:13452026-08-06 13:45:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtm501eo0zcg9cjpr24e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:45:00raw107,600원107,800원107,500원107,600원4,677
cmsh1ldme01cl0zcgofkgckk4stock-5m005930:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldm501ck0zcg7h4y4euq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:45:00raw230,500원231,000원230,000원230,500원222,492
cmsh1ldmw01cn0zcgp592eirpstock-5m000660:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldmq01cm0zcg0e3m7svv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 13:45:00raw1,502,000원1,503,000원1,498,000원1,500,000원44,941
cmsh1ldn801cp0zcgar182vyqstock-5m005380:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldn301co0zcg9yt8jgdf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:45:00raw399,000원400,500원399,000원400,000원5,197
cmsh1ldnl01cr0zcgmyoguvh8stock-5m066570:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldng01cq0zcgvnz8y9221
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 13:45:00raw175,100원175,200원174,600원175,000원6,286
cmsh1ldnx01ct0zcgpk5v2relstock-5m035420:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldnt01cs0zcgakdccot61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 13:45:00raw225,000원225,500원224,500원225,500원10,070
cmsh1ldob01cv0zcggww2bsr3stock-5m035720:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldo501cu0zcgesbfk78j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 13:45:00raw37,800원37,850원37,800원37,800원5,128
cmsh1ldon01cx0zcg3qdzg0bjstock-5m006400:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldoi01cw0zcgo8tm5y341
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 13:45:00raw427,500원427,500원426,500원427,000원1,486
cmsh1ldpa01d10zcg7lnviiw0stock-5m051910:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldp601d00zcgjy7713mm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 13:45:00raw258,000원258,500원257,500원258,500원460
cmsh1ldpn01d30zcgv56t1q6bstock-5m068270:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldph01d20zcg02sis4o11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 13:45:00raw194,200원194,300원193,900원194,200원6,364
cmsh1ldpz01d50zcgpko8j1mxstock-5m005490:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldpt01d40zcggruzxhc31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:45:00raw315,000원315,500원314,500원315,000원1,597
cmsh1ldqc01d70zcgd84mcq8vstock-5m000270:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldq601d60zcg3kfcb0ui1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:45:00raw133,300원133,500원133,100원133,300원8,465
cmsh1ldqo01d90zcg2gfytxxxstock-5m105560:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldqi01d80zcgc4lits5h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 13:45:00raw170,900원170,900원170,400원170,800원6,209
cmsh1ldrk01db0zcgzge1aivxstock-5m055550:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldra01da0zcgfswy6w4r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 13:45:00raw106,600원106,900원106,500원106,800원16,388
cmsh1ldse01dd0zcgiantnb3ustock-5m207940:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1lds501dc0zcgpaglyw371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:45:00raw1,499,000원1,500,000원1,499,000원1,500,000원265
cmsh1ldss01df0zcgks1hlb54stock-5m373220:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldsn01de0zcgdjck0ebu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 13:45:00raw338,000원338,500원337,500원338,000원757
cmsh1ldt501dh0zcgqu427lhrstock-5m012330:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldsz01dg0zcgxml8i1gx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 13:45:00raw505,000원506,000원503,500원505,000원2,277
cmsh1ldtj01dj0zcg4m6kcpt9stock-5m028260:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldte01di0zcg4v6fpm4e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:45:00raw332,500원333,000원331,000원331,500원3,842
cmsh1ldtx01dl0zcgbzktl9zistock-5m034730:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldts01dk0zcg0w68ng4w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 13:45:00raw506,000원507,000원505,000원505,000원1,666
cmsh1ldub01dn0zcghu2jqu4mstock-5m003550:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldu601dm0zcgfd5qfgq91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:45:00raw104,650원104,700원104,500원104,600원959
cmsh1ldun01dp0zcgv7m1mr4astock-5m015760:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldui01do0zcgp5oakf1m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:45:00raw35,800원35,800원35,750원35,800원3,359
cmsh1ldv001dr0zcg3rctq36kstock-5m030200:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1lduv01dq0zcg9ld29u331
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 13:45:00raw52,800원53,000원52,800원52,900원5,592
cmsh1ldvf01dt0zcgi947ogddstock-5m017670:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldv901ds0zcg53e40s3i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 13:45:00raw91,500원92,200원91,500원91,900원18,834
cmsh1rtla01ej0zcgnuqfdkqostock-5m207940:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtl401ei0zcgzfue5lel1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:50:00raw1,499,000원1,503,000원1,498,000원1,503,000원1,011
cmsh1rtgi01dv0zcgqe16tejcstock-5m005930:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtg001du0zcghplfhoit1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:50:00raw230,500원232,000원230,000원231,500원293,604
cmsh1rtgv01dx0zcgluiq19vkstock-5m000660:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtgp01dw0zcgh0omhptt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 13:50:00raw1,500,000원1,507,000원1,499,000원1,506,000원45,439
cmsh1rth701dz0zcgyzcfqunrstock-5m005380:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rth201dy0zcgwgjixx4z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:50:00raw399,500원401,500원399,500원401,000원4,146
cmsh1rthk01e10zcg3i0w4t5estock-5m066570:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rthe01e00zcgkg72jyt81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 13:50:00raw175,100원175,800원174,700원175,800원6,841
cmsh1rthx01e30zcgk8omty5cstock-5m035420:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rthr01e20zcgj5v5gjy61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 13:50:00raw225,500원226,500원225,000원226,500원11,743
cmsh1rtic01e50zcgba4i6sdwstock-5m035720:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rti501e40zcg0u2vdxvp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 13:50:00raw37,800원38,000원37,800원38,000원19,403
cmsh1rtiu01e70zcgba2xx3kdstock-5m006400:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtio01e60zcgndk6jt7b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 13:50:00raw427,500원430,000원427,000원430,000원2,731
cmsh1rtj601e90zcgq4wl9zfvstock-5m051910:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtj101e80zcgyvt412fi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 13:50:00raw258,000원259,500원258,000원259,500원2,191
cmsh1rtjj01eb0zcg5qzi4rtfstock-5m005490:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtjd01ea0zcghimhn3ln1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:50:00raw315,000원317,000원315,000원317,000원2,370
cmsh1rtjv01ed0zcg6qu0uxywstock-5m000270:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtjq01ec0zcgd9fhterv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:50:00raw133,200원133,500원133,200원133,400원7,926
cmsh1rtkl01ef0zcgmbk9zl03stock-5m105560:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtke01ee0zcgo25sk5391
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 13:50:00raw170,900원171,200원170,800원171,000원8,101
cmsh1rtkx01eh0zcgrr5fkid8stock-5m055550:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtks01eg0zcgca8fu6dc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 13:50:00raw106,700원107,000원106,700원106,900원17,077
cmsh1rtlm01el0zcgcbsnvfy7stock-5m373220:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtlh01ek0zcg45p4voek1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 13:50:00raw338,000원340,000원337,500원339,500원2,417
cmsh1rtly01en0zcgbquxzkjmstock-5m012330:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtlt01em0zcgpupu9b1e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 13:50:00raw505,000원508,000원505,000원508,000원3,317
cmsh1rtmm01er0zcgsd0l27ntstock-5m096770:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtmg01eq0zcg8atjvlj41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:50:00raw107,700원108,000원107,600원107,900원5,439
cmsh1rtmz01et0zcgwgaiw5s6stock-5m028260:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtmt01es0zcg9f9o5ab51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:50:00raw331,500원335,000원331,500원334,500원4,310
114,808건 중 4,251–4,300← 이전86 / 2297 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬