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
cmsiks9dm04yq0zcghlors44fstock-5m030200:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9di04yp0zcgs1or9pya1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 15:30:00raw53,300원53,300원53,300원53,300원0
cmsiks9dz04ys0zcg7rj9420ystock-5m017670:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9du04yr0zcgosf95e001
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 15:30:00raw88,100원88,100원88,100원88,100원0
cmsiks97304xq0zcguhcxz60estock-5m000660:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks96y04xp0zcg6bi29l701
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 15:30:00raw1,421,000원1,421,000원1,421,000원1,421,000원0
cmsiks97g04xs0zcghaixgdmustock-5m005380:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks97a04xr0zcg4mhs7mbh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 15:30:00raw395,000원395,000원395,000원395,000원0
cmsiks97s04xu0zcgxiex5gqdstock-5m066570:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks97o04xt0zcgc74mud3m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 15:30:00raw184,900원184,900원184,900원184,900원0
cmsiks98504xw0zcg30io5bo6stock-5m035420:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks98104xv0zcg7r8yprk01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 15:30:00raw209,500원209,500원209,500원209,500원0
cmsiks98k04xy0zcgk6e8w5qpstock-5m035720:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks98e04xx0zcgo25di2921
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 15:30:00raw39,900원39,900원39,900원39,900원0
cmsiks98w04y00zcgejcpx053stock-5m006400:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks98r04xz0zcgmeibujkf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 15:30:00raw459,000원459,000원459,000원459,000원0
cmsiks99804y20zcgm63magjgstock-5m068270:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks99404y10zcgcsfk3gdv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 15:30:00raw199,100원199,100원199,100원199,100원0
cmsiks99l04y40zcginx71slostock-5m005490:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks99g04y30zcg0j0aatek1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 15:30:00raw330,500원330,500원330,500원330,500원0
cmsiq4zir05070zcgl3vvrm1qstock-5m051910:20260807:15302026-08-07 15:30:00instantevent2026-08-07 18:10:092026-08-07 18:10:09cmsiq4zhy05060zcgzym676ub1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 15:30:00raw276,000원276,000원276,000원276,000원17,311
cmsiq4zq805090zcgrifxiinkstock-5m028260:20260807:15302026-08-07 15:30:00instantevent2026-08-07 18:10:092026-08-07 18:10:09cmsiq4zpr05080zcgifl1nwq41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:30:00raw336,500원336,500원336,500원336,500원16,442
cmsiks9ab04y80zcg8hbs250ustock-5m105560:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9a504y70zcggpje09gi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 15:30:00raw176,000원176,000원176,000원176,000원0
cmsiks99y04y60zcgfj0waxghstock-5m000270:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks99u04y50zcgvsbuoz6c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 15:30:00raw135,000원135,000원135,000원135,000원0
cmsiks9an04ya0zcgao9hevk9stock-5m055550:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9ai04y90zcgka3hbcbv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 15:30:00raw110,000원110,000원110,000원110,000원0
cmsiks9b004yc0zcggkcfqrlystock-5m207940:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9av04yb0zcg7ua9y2j71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:30:00raw1,551,000원1,551,000원1,551,000원1,551,000원0
cmsmh6abh00180zga1ifsku3qstock-5m017670:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6abc00170zgav0fivjvl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:00:00raw87,500원88,500원87,500원88,000원26,967
cmsn03jzk02to0zgacbjnky4mstock373220:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jzg02tn0zgadc2h2wh81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-10 09:00:00raw356,000원369,000원347,500원367,500원247,517
cmsn03jve02t60zgazscws387stock035720:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jv902t50zgacpres4nf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-10 09:00:00raw39,850원39,850원38,500원39,550원1,962,026
cmsn03jux02t40zganw2ul7q5stock035420:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jur02t30zga0qrmpzvj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-10 09:00:00raw210,500원211,500원206,500원211,500원733,171
cmsn03juf02t20zgaok4ljnmpstock066570:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jua02t10zgaly5r5v9r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-10 09:00:00raw184,600원190,600원180,900원190,000원1,054,814
cmsn03jtx02t00zgandtnomqfstock005380:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jts02sz0zgavskk2ibt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-10 09:00:00raw396,000원410,500원392,500원408,000원458,584
cmsn03jte02sy0zgapfe18zvbstock000660:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jt902sx0zgapbrcj1st1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-10 09:00:00raw1,443,000원1,487,000원1,397,000원1,420,000원3,289,681
cmsmh6a5h00020zgajjlnbp2nstock-5m005930:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:172026-08-10 09:10:17cmsmh6a4x00010zgadlusp0l61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:00:00raw236,000원236,500원231,000원232,250원1,071,949
cmsmh6a5t00040zga7wnm4rg2stock-5m000660:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:172026-08-10 09:10:17cmsmh6a5o00030zgajbyjgqc51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:00:00raw1,443,000원1,449,000원1,418,000원1,427,000원283,440
cmsmh6a6400060zgabhqg54mestock-5m005380:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:172026-08-10 09:10:17cmsmh6a5z00050zga4467vu371
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:00:00raw396,000원397,500원393,000원397,500원16,272
cmsmh6a6e00080zga6ho5u80cstock-5m066570:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:172026-08-10 09:10:17cmsmh6a6900070zgahdgd5o4g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:00:00raw184,600원184,600원180,900원182,600원59,374
cmsmh6a6p000a0zga7ssa8t80stock-5m035420:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:172026-08-10 09:10:18cmsmh6a6k00090zgav6tzg5kb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:00:00raw210,500원211,500원206,500원211,000원55,237
cmsmh6a6z000c0zgawskt9tulstock-5m035720:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a6v000b0zga3jk1hm4m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:00:00raw39,850원39,850원38,850원39,000원183,288
cmsmh6a7b000e0zgakpb0mkxostock-5m006400:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a76000d0zgalfm4skw01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:00:00raw454,000원454,000원442,500원449,000원28,237
cmsmh6a7k000g0zga4ztusqr7stock-5m068270:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a7g000f0zga6ef3eju71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:00:00raw197,700원199,600원196,900원197,400원28,119
cmsmh6a7v000i0zgawuvhyr0vstock-5m005490:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a7q000h0zgaacv7argd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:00:00raw330,500원331,500원325,000원326,500원15,378
cmsmh6a86000k0zgazww5uv13stock-5m000270:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a81000j0zgamo7wpfco1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:00:00raw133,600원135,500원133,600원135,500원19,926
cmsmh6a8g000m0zgar9nijf52stock-5m105560:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a8c000l0zga4tv8heyz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:00:00raw174,600원175,400원171,500원173,200원31,270
cmsmh6a8q000o0zgatf6ezucostock-5m055550:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a8l000n0zga56tljrms1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:00:00raw108,200원108,900원105,300원106,200원98,645
cmsmh6a93000q0zgass3ue1gnstock-5m207940:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a8y000p0zga6ma4dc9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:00:00raw1,556,000원1,570,000원1,547,000원1,548,000원932
cmsmh6a9c000s0zgap6ga4yp0stock-5m373220:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a98000r0zgatbfp8a321
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:00:00raw356,000원357,000원347,500원352,500원12,511
cmsmh6a9l000u0zgapg4rpc1ystock-5m012330:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a9h000t0zga8lts4uhm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:00:00raw492,000원498,000원490,000원498,000원12,158
cmsmh6a9u000w0zgamgsxxe6dstock-5m096770:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a9q000v0zgan0my82b31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:00:00raw119,100원119,100원116,300원117,300원49,014
cmsmh6aa2000y0zgal5gi8gpnstock-5m028260:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a9y000x0zga3yxs1ki21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:00:00raw342,000원343,500원326,500원326,500원10,456
cmsmh6aac00100zgal0pvm36mstock-5m034730:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6aa8000z0zgama0a3djf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:00:00raw508,000원513,000원508,000원510,000원2,680
cmsmh6aan00120zgatgxtviblstock-5m003550:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6aai00110zga2dd40bho1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:00:00raw107,000원107,000원103,800원104,200원9,162
cmsmh6aax00140zga4sfsuvg0stock-5m015760:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6aat00130zgaci5z8oyq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:00:00raw35,650원36,050원35,550원35,750원60,788
cmsmh6ab700160zga267nj0iystock-5m030200:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6ab300150zgaegtbm8jn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:00:00raw53,000원53,200원52,900원52,900원5,395
cmsn03jsw02sw0zgaugwu3qx8stock005930:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jsj02sv0zgao6osrdu21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-10 09:00:00raw236,000원238,500원228,500원230,000원16,324,865
cmsmhcplg001o0zgaf9h51gp8stock-5m051910:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcplc001n0zgajelxr4131
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:00:00raw272,000원272,500원268,000원269,000원7,590
cmsn03k3202u20zgafwnmu9oistock017670:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03k2x02u10zgaztsl0ahz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-10 09:00:00raw87,500원88,600원83,700원85,000원1,091,311
cmsn03jz302tm0zgawk3vc6dastock207940:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jyy02tl0zgaikox50dt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-10 09:00:00raw1,556,000원1,572,000원1,532,000원1,569,000원42,211
cmsofje7n02ts0zckvfrs45omstock028260:202608102026-08-10dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje7j02tr0zckhgq9ekvs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-10 09:00:00raw342,000원353,500원326,500원336,000원244,445
cmsofje2x02t60zcknxyek1r3stock006400:202608102026-08-10dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje2t02t50zckttwk70px1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-10 09:00:00raw454,000원484,500원442,500원481,500원423,653
57,440건 중 4,401–4,450← 이전89 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬