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
cmsijw49404rm0zcg8zf9d3justock-5m051910:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw49004rl0zcgynrqjn8r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 15:05:00raw274,500원276,000원274,000원275,500원7,855
cmsik2k2004ta0zcgkjdfeqj5stock-5m373220:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k1w04t90zcg1u24ngkk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 15:10:00raw360,000원360,000원359,000원359,750원12,316
cmsik2k2b04tc0zcg4j9j5uz6stock-5m012330:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k2704tb0zcgair51uox1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 15:10:00raw492,500원494,000원492,000원492,500원5,085
cmsik2k2m04te0zcgsa2iqnaastock-5m096770:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k2i04td0zcgiziffneu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 15:10:00raw119,900원120,200원119,700원120,100원26,427
cmsik2k2x04tg0zcgltxf9fnhstock-5m028260:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k2t04tf0zcgcfh8nxa31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:10:00raw336,000원337,000원335,500원336,000원5,149
cmsik2k3804ti0zcgmh2p84h7stock-5m003550:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k3404th0zcggs55evyr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 15:10:00raw107,000원107,500원107,000원107,500원4,284
cmsik2k3o04tk0zcgufwk63s1stock-5m015760:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k3f04tj0zcg6v1ll03x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 15:10:00raw35,450원35,550원35,400원35,450원15,813
cmsik2k3y04tm0zcgpkr57m2ostock-5m030200:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k3v04tl0zcg95zwkj6g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 15:10:00raw53,200원53,300원53,200원53,300원536
cmsik2k4804to0zcgf0ezczhcstock-5m017670:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k4504tn0zcg47gvt3v81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 15:10:00raw88,300원88,300원88,100원88,200원12,041
cmsik2jw104sg0zcgsbhtc1a8stock-5m005930:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jvu04sf0zcgzartoxru1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:10:00raw231,250원231,500원230,500원231,000원248,092
cmsik2jwi04si0zcg8f3wlpbzstock-5m000660:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jwc04sh0zcg99dwfsgl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 15:10:00raw1,418,500원1,419,000원1,415,000원1,417,000원50,767
cmsik2jx004sk0zcgrz20tiwgstock-5m005380:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jwt04sj0zcgm75pw9n31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 15:10:00raw394,000원395,000원393,500원393,500원4,359
cmsik2jxh04sm0zcgxkjxsy0pstock-5m066570:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jxb04sl0zcgz67jz1et1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 15:10:00raw184,400원184,800원184,100원184,700원25,904
cmsik2jxw04so0zcg5448kz6ostock-5m035420:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jxs04sn0zcg11u79hg81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 15:10:00raw209,500원209,500원209,000원209,000원12,865
cmsik2jye04sq0zcgc533og2fstock-5m035720:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jy804sp0zcgd1gxbid61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 15:10:00raw39,800원39,800원39,750원39,800원20,255
cmsik2jyw04ss0zcg67a02ifbstock-5m006400:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jyp04sr0zcgdctmi23w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 15:10:00raw459,000원459,500원458,000원459,000원9,344
cmsik2jzd04su0zcgfob89rd9stock-5m051910:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jz704st0zcga491lsn71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 15:10:00raw276,000원276,500원275,000원276,500원7,242
cmsik2jzu04sw0zcg5m7bjmtkstock-5m068270:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jzo04sv0zcglasp1y5e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 15:10:00raw199,000원199,100원198,900원199,050원11,206
cmsik8yyt04u80zcgml5g8vsrstock-5m105560:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yyp04u70zcgqmy1kvbl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 15:10:00raw175,700원175,900원175,600원175,600원10,726
cmsik8z0k04um0zcgnfuj07k5stock-5m034730:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8z0h04ul0zcgx1k1usf51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:10:00raw505,000원507,000원504,000원505,000원1,167
cmsik2k0b04sy0zcgy7s1tobistock-5m005490:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k0504sx0zcgt408ehpk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 15:10:00raw329,500원330,000원329,000원329,500원7,872
cmsik2k0l04t00zcgttqhtnhrstock-5m000270:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k0i04sz0zcgsypqmmko1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 15:10:00raw134,800원135,000원134,800원134,900원20,144
cmsik2k0w04t20zcgozwalhggstock-5m055550:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k0s04t10zcgn09yct1z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 15:10:00raw109,800원109,900원109,600원109,800원15,684
cmsik2k1604t40zcggx7g1c37stock-5m207940:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k1204t30zcg471r31a51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:10:00raw1,551,000원1,551,000원1,549,000원1,551,000원470
cmsikfep004vu0zcgqfvfm25qstock-5m012330:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:30:172026-08-07 15:30:17cmsikfeow04vt0zcga9wzit411
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 15:15:00raw492,500원495,000원492,000원494,500원4,001
cmsik8yv204ts0zcg2xv94mcqstock-5m000660:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yuw04tr0zcgxrbgrb3q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 15:15:00raw1,416,000원1,423,000원1,416,000원1,420,000원56,868
cmsik8yz104ua0zcgnnwk04vistock-5m105560:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yyx04u90zcg9mmmivgh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 15:15:00raw175,600원176,000원175,600원175,800원9,690
cmsik8yzb04uc0zcgzokp564bstock-5m055550:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yz704ub0zcgii7japga1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 15:15:00raw109,900원110,000원109,800원110,000원32,907
cmsik8yzj04ue0zcg7qf7x0g7stock-5m207940:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yzg04ud0zcgdg9xeu9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:15:00raw1,551,000원1,552,000원1,550,000원1,552,000원692
cmsik8yzt04ug0zcg8hl3jrx5stock-5m373220:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yzp04uf0zcgsz7mgjc01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 15:15:00raw359,500원360,500원359,000원359,500원7,620
cmsik8z0304ui0zcgt906x8rmstock-5m096770:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yzz04uh0zcg1wz09nyi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 15:15:00raw120,200원120,200원119,700원120,100원16,953
cmsik8z0c04uk0zcg29j5kdamstock-5m028260:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8z0804uj0zcghtviq5411
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:15:00raw336,000원337,500원335,500원337,000원2,861
cmsik8yyb04u40zcggnitxg8gstock-5m005490:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yy804u30zcgck4mwux41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 15:15:00raw330,000원330,000원329,000원330,000원7,938
cmsik8yy204u20zcgz6yzdlq1stock-5m051910:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yxy04u10zcg9i5a87vp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 15:15:00raw276,500원277,000원275,500원277,000원3,576
cmsik8yxs04u00zcgy8a12thgstock-5m035720:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yxo04tz0zcgdqp08t3r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 15:15:00raw39,800원39,850원39,750원39,850원28,069
cmsik8yx704ty0zcgd2y1blw9stock-5m035420:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8ywu04tx0zcg1c2at02y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 15:15:00raw209,000원210,000원208,500원209,000원39,239
cmsik8ywe04tw0zcgmcjcqohystock-5m066570:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yw604tv0zcgdq6sfoed1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 15:15:00raw184,700원184,900원184,400원184,900원21,666
cmsik8yyk04u60zcgqjuvrd3rstock-5m000270:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yyh04u50zcgs0vj0a8o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 15:15:00raw134,900원135,000원134,800원134,900원4,704
cmsik8yvq04tu0zcg3shaysu4stock-5m005380:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yvi04tt0zcgepaky6p21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 15:15:00raw393,500원395,000원393,500원394,500원2,217
cmsik8yum04tq0zcg9oli7q2istock-5m005930:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8ytu04tp0zcgfr8uopxa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:15:00raw231,250원232,000원231,000원231,250원255,569
cmsik8z1104uo0zcgq3f8ou9rstock-5m034730:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8z0t04un0zcg1nol9hlp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:15:00raw506,000원509,000원505,000원508,000원1,063
cmsik8z1p04uq0zcgkvxofsqostock-5m003550:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8z1h04up0zcgmntyoyfz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 15:15:00raw107,400원107,900원107,400원107,800원5,907
cmsik8z2404us0zcgwpzd5jw4stock-5m015760:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8z1z04ur0zcgbiw480o81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 15:15:00raw35,500원35,550원35,450원35,500원14,386
cmsik8z2i04uu0zcgvp7pwtk9stock-5m030200:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8z2d04ut0zcg55pb0fql1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 15:15:00raw53,300원53,300원53,200원53,200원3,811
cmsik8z2x04uw0zcg3zg7wwegstock-5m017670:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8z2t04uv0zcgor0payic1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 15:15:00raw88,300원88,300원88,000원88,100원16,633
cmsikfeln04va0zcgvuwu209dstock-5m006400:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:30:172026-08-07 15:30:17cmsikfelj04v90zcg141t110r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 15:15:00raw459,500원460,000원456,500원459,000원11,164
cmsikfemp04vg0zcg4nh4b1u2stock-5m068270:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:30:172026-08-07 15:30:17cmsikfemi04vf0zcgu0hhj5pa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 15:15:00raw199,100원199,200원198,800원199,100원14,469
cmsikfeq804w20zcgw6z0rtmtstock-5m034730:20260807:15202026-08-07 15:20:00instantevent2026-08-07 15:30:172026-08-07 15:30:17cmsikfeq504w10zcgwa5of4yk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:20:00raw507,000원507,000원507,000원507,000원0
cmsikfejw04uy0zcg28qaan7sstock-5m005930:20260807:15202026-08-07 15:20:00instantevent2026-08-07 15:30:172026-08-07 15:30:17cmsikfej104ux0zcg2ezhlran1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:20:00raw231,250원231,250원231,250원231,250원0
cmsikfek704v00zcgfithddarstock-5m000660:20260807:15202026-08-07 15:20:00instantevent2026-08-07 15:30:172026-08-07 15:30:17cmsikfek304uz0zcglemq8nwp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 15:20:00raw1,421,000원1,421,000원1,421,000원1,421,000원0
57,440건 중 4,301–4,350← 이전87 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬