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
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
cmsmjhvf200hk0zgabjxvt5ppstock-5m034730:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvev00hj0zgavjgcjia71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:05:00raw518,000원520,000원516,000원516,000원1,630
cmsmjhven00hi0zga00f49stxstock-5m028260:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhveb00hh0zgafev1t3tr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:05:00raw338,750원339,500원337,000원337,250원2,136
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
cmsmjoaxn00ii0zga8sqtns7astock-5m207940:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoaxe00ih0zgarxjukzat1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:05:00raw1,541,000원1,543,000원1,535,000원1,543,000원542
cmsmjhvds00he0zgamvc2591astock-5m012330:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvdm00hd0zga3o4tojyj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:05:00raw503,000원506,000원502,000원505,000원3,425
cmsmjhv7n00go0zgar7ccjp00stock-5m005930:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhv7h00gn0zga8kl71s231
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:05:00raw232,500원233,000원231,500원232,250원324,545
cmsmjhvd200ha0zgafszcs101stock-5m105560:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvcy00h90zga14zuvqja1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:05:00raw169,400원169,800원169,300원169,500원6,024
cmsmjhvcr00h80zga3g2vz21hstock-5m000270:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvcn00h70zgatebqz2ek1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:05:00raw135,400원135,800원134,800원134,900원6,292
cmsmjhvcg00h60zga31axlv4kstock-5m005490:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvca00h50zgairo9g85m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:05:00raw331,500원334,000원331,500원333,500원8,759
cmsmjhvc300h40zgayi752jl7stock-5m068270:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvbz00h30zgalvyw8hrj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:05:00raw198,950원199,700원198,800원199,500원7,652
cmsmjoaya00ik0zgaury58rfkstock-5m207940:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoay200ij0zgau8ov4o4u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:10:00raw1,543,000원1,545,000원1,540,000원1,543,000원367
cmsmjoazc00io0zgas75zija1stock-5m012330:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoaz800in0zga91ngkjh21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:10:00raw504,000원513,000원504,000원510,000원7,492
cmsmjoazq00iq0zgadoepfumtstock-5m096770:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoazj00ip0zga060ibwyw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:10:00raw120,600원120,800원120,200원120,400원6,085
cmsmjob0300is0zgadbdg3m1dstock-5m028260:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoazx00ir0zgau75yvy4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:10:00raw337,000원339,500원337,000원339,500원1,492
cmsmjob0e00iu0zgaf8apetaistock-5m034730:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjob0a00it0zgayomcvq301
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:10:00raw516,000원520,000원515,000원520,000원1,328
cmsmjob0s00iw0zgalvpajfdqstock-5m003550:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjob0l00iv0zga33pn913i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:10:00raw106,400원106,800원106,300원106,600원1,260
cmsmjob1500iy0zgaoi8bc9qbstock-5m030200:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjob0z00ix0zgals7jla7x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:10:00raw52,800원52,900원52,800원52,800원622
cmsmjob1g00j00zga7xtvudxastock-5m017670:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjob1c00iz0zgay8r5da8i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:10:00raw84,900원85,300원84,800원85,100원16,554
cmsmjuqks00ji0zgaw5u2fx6qstock-5m068270:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqko00jh0zgal3pjv1tk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:10:00raw199,600원201,000원199,500원199,700원23,426
cmsmjuqoi00ka0zgag7f1gsc6stock-5m015760:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqoe00k90zga8nikfut31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:10:00raw35,850원35,900원35,800원35,900원4,649
cmsmjoasp00hs0zga8zjintwrstock-5m005930:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoasj00hr0zga8g7fddim1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:10:00raw232,250원233,000원231,500원233,000원276,416
cmsmjoat200hu0zgaopgmjz26stock-5m000660:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoasv00ht0zgaa05eyl901
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:10:00raw1,429,000원1,442,000원1,428,000원1,442,000원27,570
cmsmjoatd00hw0zga47hrc724stock-5m005380:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoat900hv0zgasf2m5f7y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:10:00raw404,500원408,500원404,500원408,500원10,058
cmsmjoatv00hy0zga5jaqa392stock-5m066570:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoatp00hx0zgaewl1ea941
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:10:00raw187,800원188,200원187,400원188,200원12,826
cmsmjoau900i00zgan77qpzotstock-5m035420:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoau200hz0zgalveqoe7h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:10:00raw210,500원210,500원209,500원210,500원7,080
cmsmjoauj00i20zgadzu3rh0fstock-5m035720:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoauf00i10zgam8so4va11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:10:00raw39,100원39,150원39,000원39,100원26,165
cmsmjoauu00i40zga4l4y474xstock-5m006400:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoauq00i30zgamf5lif001
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:10:00raw466,000원469,000원465,000원469,000원7,744
cmsmjoav800i60zga04ezwiexstock-5m051910:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoav100i50zgafsuj6ssf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:10:00raw277,000원278,500원277,000원278,000원2,284
cmsmjoavl00i80zga4y2ah4pvstock-5m005490:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoavf00i70zgapssf98a11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:10:00raw333,000원335,000원333,000원334,500원5,368
cmsmjoavw00ia0zgaqhdv03iqstock-5m000270:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoavs00i90zganvsl3zn51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:10:00raw134,900원135,600원134,900원135,600원4,869
cmsmjoaw700ic0zgaw534zt9astock-5m105560:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoaw200ib0zgafbxrb5hb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:10:00raw169,600원169,900원169,500원169,600원5,329
cmsmjoaww00ig0zgajwhim21gstock-5m055550:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoawn00if0zgawzusdi271
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:10:00raw104,200원104,600원104,200원104,350원11,885
cmsmjoayw00im0zga2rx83zx6stock-5m373220:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoayp00il0zgahcgynwgj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:10:00raw363,000원363,000원362,500원362,500원1,722
cmsmjuqlb00jm0zgadmdajphastock-5m005490:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuql700jl0zgazb0fazba1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:15:00raw335,000원335,500원333,000원333,500원5,209
cmsmjuql100jk0zgaolymojwlstock-5m068270:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqkx00jj0zgaiht92q6u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:15:00raw199,700원200,500원199,400원200,000원8,384
cmsmjuqki00jg0zga9b683x4istock-5m051910:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqke00jf0zgachyy26d81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:15:00raw278,500원278,500원277,000원277,000원1,250
cmsmjuqk800je0zgaebvijqoystock-5m006400:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqk300jd0zgam97gns941
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:15:00raw469,000원469,500원466,500원467,500원7,825
cmsmjuqjx00jc0zga8tb3a79ustock-5m035720:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqjt00jb0zgabnzmrmv31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:15:00raw39,150원39,200원39,050원39,050원20,693
cmsmjuqjm00ja0zga7nmqlltvstock-5m035420:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqji00j90zgaq8tvur611
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:15:00raw210,000원211,000원210,000원210,500원7,350
cmsmjuqjb00j80zgap6anpzykstock-5m066570:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqj700j70zga6yb0vnwf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:15:00raw188,100원188,700원187,800원188,300원11,452
cmsmjuqiz00j60zgan2dtope6stock-5m005380:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqiv00j50zgac6lx325x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:15:00raw408,500원408,500원406,000원407,000원8,634
cmsmjuqif00j20zgacij3faa4stock-5m005930:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqi300j10zgagaeou2tr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:15:00raw232,500원234,000원232,000원232,750원187,549
cmsmjuqip00j40zgadmebgpkystock-5m000660:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqil00j30zgatl3x3j9e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:15:00raw1,441,000원1,447,000원1,438,000원1,444,000원31,702
cmsmjuqo100k60zgaxn859rgwstock-5m003550:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqnx00k50zgau16xy5i81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:15:00raw106,700원107,100원106,600원106,700원1,781
cmsmjuqnq00k40zga31gpqi24stock-5m034730:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqnn00k30zgaoeiacu7m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:15:00raw521,000원522,000원520,000원520,000원1,021
cmsmjuqnh00k20zgajk2oipgistock-5m028260:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqnd00k10zga56ui5f0z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:15:00raw339,250원340,000원337,750원338,250원2,115
cmsmjuqpf00kg0zga4r8254r8stock-5m017670:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqpa00kf0zgaen03cbtu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:15:00raw85,100원85,500원84,900원85,000원22,108
cmsmjuqn700k00zgat7nlwizostock-5m096770:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqn300jz0zgaqefl0bnw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:15:00raw120,300원120,800원120,200원120,700원9,610
cmsmjuqmx00jy0zgarjmcyx3wstock-5m012330:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqmt00jx0zgausi736lh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:15:00raw510,000원511,000원504,000원506,000원2,160
57,440건 중 4,751–4,800← 이전96 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬