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
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
cmsmj50fj00e00zga6gpb42lystock-5m005930:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:172026-08-10 10:05:17cmsmj50f700dz0zga9z5qfjgr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:55:00raw233,500원234,000원232,000원232,500원247,124
cmsmj50fx00e20zgamavkyguistock-5m000660:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:172026-08-10 10:05:17cmsmj50fq00e10zga5rts9yzb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:55:00raw1,445,000원1,449,000원1,429,000원1,434,000원57,916
cmsmj50g800e40zga7j65i70nstock-5m005380:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:172026-08-10 10:05:17cmsmj50g400e30zgaw982d8g31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:55:00raw401,000원402,000원400,500원402,000원4,010
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
cmsmj50gl00e60zgal05pz756stock-5m066570:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:172026-08-10 10:05:17cmsmj50gf00e50zgahwr0kcx51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:55:00raw187,400원187,800원186,500원187,800원14,719
cmsmjbgbq00ga0zgavh9n2lhzstock-5m028260:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgbj00g90zgak69432oy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:55:00raw339,000원339,500원336,500원337,500원5,169
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
cmsmj50hg00ec0zganq72g5zxstock-5m035420:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:172026-08-10 10:05:18cmsmj50hb00eb0zgapvsy28901
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:55:00raw210,000원210,000원209,000원209,500원7,273
cmsmj50ht00ee0zgaylk5wisbstock-5m035720:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50hn00ed0zgay70574w21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:55:00raw39,050원39,050원38,900원38,950원22,474
cmsmjbg7h00fm0zgahqutwxxastock-5m051910:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg7d00fl0zgasl01e85e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:55:00raw275,000원275,500원274,000원275,000원1,278
cmsmj50i400eg0zgaj083wx5istock-5m006400:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50i000ef0zgaik7pa74b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:55:00raw461,000원462,500원460,000원460,500원5,346
cmsmj50ii00ei0zga5malnpdxstock-5m005490:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50ic00eh0zga7mvvt6kr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:55:00raw331,500원332,000원330,500원331,000원3,614
cmsmj50iw00ek0zgamxba0volstock-5m000270:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50ip00ej0zgasqllkdzc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:55:00raw134,800원135,200원134,600원134,900원6,777
cmsmj50j900em0zgajm5wyiorstock-5m105560:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50j300el0zganyqq5qgu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:55:00raw170,000원170,100원169,500원169,800원7,192
cmsmjbg9h00fy0zgaywddwhyostock-5m105560:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg9b00fx0zgayxfduk4z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:00:00raw169,800원170,100원169,300원169,400원11,960
cmsmjbg5200f80zga46nr5ud4stock-5m005930:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg4v00f70zga7nkttvmq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:00:00raw232,500원233,500원232,000원232,500원187,820
cmsmjbg5f00fa0zga81vf2akestock-5m000660:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg5900f90zgan4y66u231
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:00:00raw1,434,000원1,442,000원1,432,000원1,433,000원32,809
cmsmjbg5t00fc0zgabqrt3qzcstock-5m005380:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg5n00fb0zgar1485pne1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:00:00raw401,500원406,500원401,500원406,000원16,891
cmsmjbg6700fe0zgauv7gy2vastock-5m066570:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg6000fd0zga8e597mom1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:00:00raw187,700원189,300원187,100원189,000원22,169
cmsmjbg6i00fg0zgachq8vhqcstock-5m035420:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg6e00ff0zga64c9x0xo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:00:00raw209,500원211,000원209,500원210,500원19,661
cmsmjbg6s00fi0zgaioxd8nxustock-5m035720:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg6o00fh0zgav678ifga1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:00:00raw39,000원39,200원38,950원39,150원27,414
cmsmjbg7600fk0zgaifzdoqemstock-5m006400:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg7000fj0zgagkuubixv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:00:00raw460,500원463,000원460,000원462,000원5,919
cmsmjbg7r00fo0zga83z29fgtstock-5m051910:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg7n00fn0zgalc3gpy0q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:00:00raw275,000원275,500원275,000원275,500원1,206
cmsmjbg8b00fs0zgaesqottgistock-5m068270:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg8700fr0zgag8puai581
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:00:00raw199,200원199,400원198,700원198,950원5,960
cmsmjbg8p00fu0zgasdwt2bepstock-5m005490:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg8i00ft0zga0icdxsfm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:00:00raw330,500원333,000원330,500원331,500원4,770
cmsmjbg9300fw0zga70pq6vefstock-5m000270:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg8w00fv0zgah65dfa3v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:00:00raw134,900원135,500원134,800원135,400원6,978
cmsmjbg9u00g00zga6hl12pq9stock-5m055550:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg9o00fz0zgaxor3b4941
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:00:00raw104,400원104,900원104,100원104,200원18,015
cmsmjbga700g20zga5hddo2jgstock-5m207940:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbga100g10zgaujzmokt01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:00:00raw1,546,000원1,549,000원1,542,000원1,542,000원442
cmsmjbgal00g40zgajk0tk7m5stock-5m373220:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgae00g30zgad49gcth91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:00:00raw360,000원361,500원359,500원361,000원3,236
cmsmjbgaz00g60zgaix6jn5b6stock-5m012330:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgas00g50zga7ca77ol81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:00:00raw503,000원504,000원500,000원504,000원2,794
cmsmjbgbc00g80zga25blslnnstock-5m096770:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgb600g70zgai0284ubh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:00:00raw120,300원120,700원120,000원120,100원14,728
cmsmjbgc000gc0zgafbwzcvlfstock-5m028260:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgbw00gb0zgaljc887pt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:00:00raw337,000원340,000원337,000원339,000원3,000
cmsmjbgcf00ge0zgaf0l95jrgstock-5m034730:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgc800gd0zgatl8ribki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:00:00raw516,000원521,000원515,000원518,000원1,796
cmsmjbgct00gg0zgazwk257qtstock-5m003550:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgco00gf0zgazd53crhv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:00:00raw105,800원106,700원105,500원106,500원1,499
cmsmjbgd700gi0zgavuyosoxrstock-5m015760:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgd300gh0zgaypfdule11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:00:00raw35,850원36,000원35,850원35,950원19,697
cmsmjbgdi00gk0zgadmi1zf1mstock-5m030200:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgde00gj0zga4pisok2j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:00:00raw52,900원52,900원52,800원52,900원1,154
cmsmjbgdu00gm0zgayz4njyypstock-5m017670:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgdq00gl0zgazoueiuaf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:00:00raw85,200원85,600원85,200원85,500원16,937
cmsmjhvbs00h20zga5n527pd0stock-5m051910:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvbm00h10zgao3rakra21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:05:00raw275,000원278,000원275,000원277,000원3,559
cmsmjhve300hg0zgat8er5dxqstock-5m096770:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvdz00hf0zgax1pzydrj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:05:00raw120,100원121,000원119,900원120,600원26,453
cmsmjhvbe00h00zgaocha3pexstock-5m006400:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvb900gz0zgaavdi41uy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:05:00raw461,500원467,000원461,500원466,000원11,545
cmsmjuqoa00k80zga80nkwbmlstock-5m015760:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqo600k70zga2j7ly9no1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:05:00raw35,950원35,950원35,800원35,850원9,181
cmsmjhvay00gy0zga1omwrqccstock-5m035720:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvar00gx0zga4rxz8iqf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:05:00raw39,150원39,150원39,050원39,100원12,147
cmsmjoawh00ie0zgaw8pb9qjxstock-5m055550:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoawd00id0zgavdjiytsk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:05:00raw104,100원104,500원104,100원104,300원9,762
cmsmjhvfy00hq0zgahk8m55postock-5m017670:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvfu00hp0zgaew3y71uo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:05:00raw85,500원85,600원84,900원85,000원26,075
cmsmjhvfn00ho0zgalshp7hc6stock-5m030200:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvfk00hn0zga1e19p5vv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:05:00raw52,900원52,900원52,800원52,800원341
cmsmjhvfd00hm0zgah2ysnk89stock-5m003550:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvf900hl0zga39gtijwg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:05:00raw106,500원106,800원106,300원106,300원1,269
cmsmjhva500gw0zgah7xje2ftstock-5m035420:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhv9w00gv0zgau21h4om01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:05:00raw210,500원211,000원210,000원210,000원3,357
cmsmjhv9b00gu0zga8gg2snzestock-5m066570:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhv9200gt0zgaz3a91avq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:05:00raw189,100원189,300원187,400원187,700원14,762
cmsmjhv8j00gs0zgawwlnekdbstock-5m005380:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhv8900gr0zgathobdeko1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:05:00raw406,500원407,500원404,000원404,500원9,187
57,440건 중 4,701–4,750← 이전95 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬