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
cmsmis53i00bm0zga40jtwl2sstock-5m035720:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis53b00bl0zgamy5ds5kp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:45:00raw39,050원39,200원39,050원39,150원22,431
cmsmis58900c40zgat246fh7kstock-5m207940:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis58500c30zga1achgdny1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:45:00raw1,545,000원1,550,000원1,542,000원1,546,000원413
cmsmis58i00c60zgaxvj567n9stock-5m373220:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis58e00c50zgatqp0prl51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:45:00raw359,000원359,500원358,500원359,500원1,756
cmsmis58s00c80zgau2lg2jrostock-5m096770:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis58o00c70zga85vglq701
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:45:00raw120,100원120,300원119,200원119,700원6,847
cmsmis59100ca0zgaadttk387stock-5m028260:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis58x00c90zgavubsjmsx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:45:00raw340,000원343,000원338,500원341,500원4,637
cmsmis59a00cc0zgaudehnzrjstock-5m034730:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis59700cb0zga1ol3bdzb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:45:00raw513,000원519,000원513,000원518,000원1,280
cmsmis59r00cg0zga8ze12smostock-5m003550:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis59n00cf0zgam9bzjv5r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:45:00raw105,100원106,300원105,100원106,200원2,090
cmsmis5a700ck0zgam6f12zfpstock-5m015760:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis5a400cj0zgadnit3yq91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:45:00raw35,750원35,800원35,700원35,750원11,711
cmsmis56600bw0zgaubt6ysxfstock-5m005490:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis55z00bv0zgapee3gyv71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:45:00raw331,250원332,000원330,000원331,000원4,129
cmsmis55l00bu0zgaed0zow9wstock-5m068270:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis55e00bt0zgaorl45ip81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:45:00raw198,100원198,600원197,900원197,900원5,216
cmsmis56q00by0zgauye9gblmstock-5m000270:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis56j00bx0zgabwydjqd41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:45:00raw134,600원134,900원134,300원134,600원6,486
cmsmis5aq00co0zgaoozswatgstock-5m017670:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis5am00cn0zga6kt76vrg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:45:00raw85,850원85,900원85,600원85,900원17,269
cmsmis5ag00cm0zgaht1r1li0stock-5m030200:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis5ad00cl0zgaa94rix161
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:45:00raw52,900원53,000원52,900원52,900원999
cmsmis52x00bk0zga1l3xrkq1stock-5m066570:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis52q00bj0zgay9w420d91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:45:00raw187,900원189,000원187,800원188,800원26,644
cmsmis55100bs0zgatqp0zk85stock-5m051910:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis54u00br0zgablvil7qj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:45:00raw273,000원274,000원272,500원273,500원1,376
cmsmis50p00be0zgaz2d2ciejstock-5m005930:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis50f00bd0zgah84pkp1h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:45:00raw233,000원234,500원232,500원234,000원196,562
cmsmis51h00bg0zgaxlch1w0estock-5m000660:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis51800bf0zgauvgdvlq11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:45:00raw1,434,000원1,449,000원1,433,000원1,449,000원48,608
cmsmis54200bo0zgalytk1y8vstock-5m006400:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis53v00bn0zgai98liknj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:45:00raw457,000원460,000원456,500원460,000원3,166
cmsmiykuj00di0zgajn5saumsstock-5m012330:20260810:09452026-08-10 09:45:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykuf00dh0zgawznfylow1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:45:00raw499,500원502,000원498,500원502,000원2,610
cmsmiykv200dm0zgalth5lo68stock-5m096770:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykuy00dl0zganctu26lw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:50:00raw119,700원120,300원119,600원120,000원6,471
cmsmiykre00cw0zgaeqjgmon0stock-5m066570:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykra00cv0zgaxftpeoou1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:50:00raw188,800원188,900원187,300원187,400원16,401
cmsmiykr300cu0zgavel46qs1stock-5m005380:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykqz00ct0zgackuou2np1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:50:00raw401,000원402,000원401,000원402,000원6,608
cmsmiykqt00cs0zga7iqur264stock-5m000660:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykqp00cr0zgafa93sosc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:50:00raw1,449,000원1,453,000원1,442,000원1,444,000원38,713
cmsmiykqi00cq0zgas3ddd3uistock-5m005930:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykqd00cp0zga2jhov26q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:50:00raw234,250원235,000원233,000원234,000원195,318
cmsmj50h500ea0zgaab3q8rc7stock-5m035420:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:05:172026-08-10 10:05:17cmsmj50h100e90zgakemin5jp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:50:00raw210,000원210,500원209,500원210,000원9,087
cmsmiykwq00dy0zgabpawj09astock-5m017670:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykwm00dx0zgabrwo2rtk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:50:00raw85,800원86,100원85,200원85,400원30,603
cmsmiykwg00dw0zgaarckbad8stock-5m030200:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykwc00dv0zga8b581fwb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:50:00raw53,000원53,000원52,900원52,900원7,093
cmsmiykw700du0zgaku9a3ohbstock-5m015760:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykw300dt0zga4dfjwiym1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:50:00raw35,800원35,850원35,750원35,850원9,105
cmsmiykvw00ds0zgaawtq0sufstock-5m003550:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykvs00dr0zgaezr74k4c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:50:00raw106,200원106,300원105,600원105,700원1,544
cmsmiykvn00dq0zga14124xfnstock-5m034730:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykvj00dp0zgaqo8ds81a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:50:00raw519,000원520,000원516,000원517,000원1,982
cmsmiykvd00do0zgauqhurufjstock-5m028260:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykv900dn0zgaueyoyhn91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:50:00raw342,500원342,500원338,500원339,500원5,631
cmsmiykus00dk0zga2s80socastock-5m012330:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykuo00dj0zga8tzarzk51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:50:00raw502,000원504,000원501,000원502,500원1,920
cmsmiyku900dg0zgarkjumyogstock-5m373220:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiyku500df0zgakjpzfa381
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:50:00raw359,500원361,000원359,000원360,500원3,714
cmsmiyktz00de0zga51gc3uolstock-5m207940:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiyktu00dd0zgatkaafipg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:50:00raw1,546,000원1,549,000원1,543,000원1,547,000원300
cmsmiykto00dc0zgalj197mwcstock-5m055550:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiyktk00db0zga7c6pz4il1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:50:00raw104,500원104,800원104,400원104,500원15,082
cmsmiykte00da0zgauheyhimzstock-5m105560:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykta00d90zgau8wlsa3j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:50:00raw170,100원170,500원169,700원170,000원7,953
cmsmiykt400d80zgax4djyhyvstock-5m000270:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykt000d70zgapsekfr1j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:50:00raw134,700원135,200원134,600원134,800원4,500
cmsmiykst00d60zga9vzzv37ystock-5m005490:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiyksp00d50zgazvc3o0r81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:50:00raw331,500원332,250원331,000원331,500원2,402
cmsmiyksj00d40zgaqv8ictdpstock-5m068270:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiyksf00d30zgaog1jichq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:50:00raw198,000원198,300원197,700원197,800원5,143
cmsmiyks900d20zgag2y0eromstock-5m051910:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiyks500d10zgaa4soal4p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:50:00raw273,500원275,500원273,000원275,000원1,447
cmsmiykrz00d00zgaw5kxr8tvstock-5m006400:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykrv00cz0zgagm4yajsj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:50:00raw460,000원461,500원459,500원461,000원6,391
cmsmiykro00cy0zgao9nevt08stock-5m035720:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykrk00cx0zga5c3u6ejk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:50:00raw39,100원39,150원39,000원39,050원17,599
cmsmj50mo00f60zgajh0zjuqistock-5m017670:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50mi00f50zgahzurszq51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:55:00raw85,400원85,500원85,000원85,200원33,363
cmsmj50mb00f40zgazfvh3ydbstock-5m030200:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50m500f30zgail7jbk8p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:55:00raw53,000원53,000원52,800원52,900원3,083
cmsmj50ly00f20zgasy741jimstock-5m015760:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50lu00f10zga7a996p361
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:55:00raw35,850원35,900원35,750원35,850원30,540
cmsmj50ln00f00zgaa9qs78ymstock-5m003550:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50lj00ez0zgalismm7m71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:55:00raw105,700원105,800원105,200원105,800원1,543
cmsmj50lc00ey0zgava7xx18fstock-5m034730:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50l600ex0zgao5766n2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:55:00raw517,000원518,000원513,000원515,000원6,338
cmsmj50kz00ew0zgard82fse2stock-5m096770:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50kv00ev0zga59h0y8t61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:55:00raw120,100원120,700원119,800원120,200원26,538
cmsmj50ko00eu0zgae7ogw2qgstock-5m012330:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50kh00et0zgaotv35gd21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:55:00raw502,000원503,000원499,500원503,000원1,829
cmsmj50kb00es0zgau54hykg1stock-5m373220:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50k500er0zgafft6velf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:55:00raw360,500원361,000원359,000원359,500원2,938
57,440건 중 4,651–4,700← 이전94 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬