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
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
cmsmjuqoq00kc0zgax6kkc34hstock-5m015760:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqon00kb0zga4ufbcyr11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:15:00raw35,900원35,950원35,850원35,900원10,007
cmsmjuqp400ke0zga78xypi5nstock-5m030200:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqoy00kd0zgav4cajq1z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:15:00raw52,900원53,100원52,800원52,800원5,941
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
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
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
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
cmsmk7lbt00mi0zga8mc6bdycstock-5m373220:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lbp00mh0zgaft4t2sqk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:20:00raw361,500원363,000원361,500원362,000원1,842
cmsmk15o900l20zgalhsz9u9vstock-5m105560:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15o500l10zgahcqs196b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:20:00raw169,900원170,000원169,600원169,700원7,063
cmsmk15ny00l00zgactodcl6xstock-5m000270:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15nu00kz0zga5ta70dv91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:20:00raw134,900원135,100원134,600원134,700원5,750
cmsmk15nn00ky0zga3anqbug2stock-5m005490:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15nh00kx0zgat0aby9h41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:20:00raw333,500원335,000원333,500원335,000원2,986
cmsmk15l200kk0zgarnrk3yf3stock-5m000660:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15kv00kj0zgam1rzk5e01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:20:00raw1,444,000원1,448,000원1,438,000원1,448,000원22,001
cmsmk15na00kw0zgaifkte24zstock-5m068270:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15n300kv0zgaedhz2ogq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:20:00raw199,950원200,500원199,800원200,000원6,784
cmsmk15kn00ki0zgal8enhz50stock-5m005930:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15kh00kh0zga45p5vf0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:20:00raw232,750원233,500원232,000원233,250원119,439
cmsmk15p400l80zgagtu1amibstock-5m096770:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15p100l70zgassyon3tj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:20:00raw120,700원120,800원120,000원120,000원6,793
cmsmk15pf00la0zga4nqm6mlustock-5m028260:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15pb00l90zga22dxp23z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:20:00raw338,250원339,500원338,000원339,000원2,199
cmsmk15pq00lc0zgaipzyrd31stock-5m034730:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15pm00lb0zgaedanwb1z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:20:00raw520,000원522,000원519,000원521,000원663
cmsmk15q300le0zga5fvv22iestock-5m003550:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15px00ld0zgaxiv6vi941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:20:00raw106,700원106,800원106,400원106,800원1,518
cmsmk15qh00lg0zga6yrtqgl6stock-5m015760:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15qa00lf0zgacezz2l021
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:20:00raw35,900원35,950원35,800원35,850원8,963
cmsmk15qu00li0zgac3udfygsstock-5m030200:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15qo00lh0zgatz0a1p3h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:20:00raw52,900원52,900원52,800원52,800원711
cmsmk15r500lk0zgawowieq8pstock-5m017670:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15r100lj0zgaufnlen4n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:20:00raw85,100원85,300원84,900원85,100원9,842
cmsmk15mw00ku0zgadrwcigumstock-5m051910:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15mq00kt0zga69zdwk531
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:20:00raw277,500원278,000원276,500원277,000원1,862
cmsmk15mi00ks0zga8mj6x37wstock-5m035720:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15mf00kr0zgaorxpqdwu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:20:00raw39,050원39,100원39,000원39,100원19,947
cmsmk15m800kq0zgamvslisflstock-5m035420:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15m400kp0zga6ximf3171
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:20:00raw211,000원211,000원210,000원210,500원5,049
cmsmk15lx00ko0zga9uh9bdtqstock-5m066570:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15lo00kn0zgadslzh5wv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:20:00raw188,300원188,500원187,500원187,700원9,082
cmsmk15li00km0zga5j49t84ustock-5m005380:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15le00kl0zgazh39mcyh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:20:00raw406,500원407,000원405,000원405,500원5,928
cmsmk15oj00l40zga79431rwrstock-5m055550:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15of00l30zgay7ihnpdr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:20:00raw104,400원104,700원104,300원104,500원10,498
cmsmk7l8h00ly0zga4evcq4dlstock-5m006400:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l8d00lx0zgan5nwgsjy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:20:00raw467,500원469,000원466,000원468,500원3,927
cmsmk15ou00l60zgawt87rj3wstock-5m012330:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15oq00l50zgahx7wa6k41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:20:00raw505,000원506,000원502,000원502,000원1,557
cmsmk7lb900me0zgaysvff1z6stock-5m207940:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lb200md0zgajafc0poa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:20:00raw1,540,000원1,546,000원1,539,000원1,545,000원300
cmsmk7l9e00m40zgajiau5o0ystock-5m068270:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l9900m30zgamajk5mhh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:25:00raw200,000원200,500원199,900원200,000원4,602
cmsmk7lc300mk0zga3dcksizastock-5m373220:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lbz00mj0zgacvxfs66q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:25:00raw362,000원362,500원360,500원361,000원2,203
cmsmk7lcg00mm0zgadead01trstock-5m012330:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lcb00ml0zgauke50q2j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:25:00raw503,000원504,000원501,000원501,000원1,024
cmsmk7lcr00mo0zgacdta9c5bstock-5m096770:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lcn00mn0zgahah8q99g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:25:00raw119,900원120,500원119,900원120,400원6,393
cmsmk7ld100mq0zgade3cuo2qstock-5m028260:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lcy00mp0zgapoh9nln41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:25:00raw339,000원340,000원337,000원337,000원3,440
cmsmk7ldq00mu0zgafq16q9hgstock-5m003550:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:182026-08-10 10:35:18cmsmk7ldm00mt0zga6jhfscoj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:25:00raw106,500원106,800원106,400원106,700원1,028
cmsmk7le100mw0zga9dd80bf1stock-5m015760:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:182026-08-10 10:35:18cmsmk7ldx00mv0zgaqe6qg2f21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:25:00raw35,850원35,900원35,750원35,750원10,458
cmsmk7leb00my0zgas7o0n4rlstock-5m030200:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:182026-08-10 10:35:18cmsmk7le800mx0zgauz00hm8n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:25:00raw52,800원52,900원52,800원52,800원1,106
cmsmk7l9r00m60zgays6sm9dhstock-5m005490:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l9l00m50zgapdrpk9ik1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:25:00raw334,500원335,000원333,500원333,500원1,998
cmsmke15h00o40zga4fqi22q4stock-5m017670:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke15d00o30zgabzr52hpf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:25:00raw85,000원85,300원85,000원85,300원10,196
cmsmk7ldf00ms0zgay7m5wozistock-5m034730:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:18cmsmk7ld900mr0zgalirzz3vy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:25:00raw521,000원521,000원518,000원518,000원1,027
cmsmk7lbj00mg0zgatszjphimstock-5m207940:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lbf00mf0zgafjlgu3if1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:25:00raw1,546,000원1,547,000원1,546,000원1,546,000원197
cmsmk7la400m80zga32lm27ljstock-5m000270:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l9y00m70zgaa6wg1oxp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:25:00raw134,700원134,800원134,400원134,700원4,654
cmsmk7l7e00ls0zgafqyeyyazstock-5m066570:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l7800lr0zgaliqoh4n61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:25:00raw187,700원188,100원187,500원187,600원9,729
cmsmk7l7000lq0zgayqqwqa0sstock-5m005380:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l6v00lp0zgay87sqz7e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:25:00raw405,500원406,000원403,500원404,000원5,656
cmsmk7l6m00lo0zgagc0udzlistock-5m000660:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l6f00ln0zgapcf3grgp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:25:00raw1,447,000원1,452,000원1,445,000원1,446,000원27,346
cmsmk7l5w00lm0zgauc36ilcwstock-5m005930:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l5p00ll0zga1ujk3rh61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:25:00raw233,250원233,500원232,500원233,000원108,147
cmsmk7lah00ma0zgakd8xy99astock-5m105560:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lab00m90zgax5v5ycl41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:25:00raw169,700원169,900원169,500원169,500원7,112
cmsmk7l8700lw0zgazx4r45qbstock-5m035720:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l8000lv0zgautr5nw001
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:25:00raw39,100원39,100원39,000원39,050원21,783
cmsmk7lav00mc0zgaeaga95fzstock-5m055550:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lap00mb0zga8cdvza3d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:25:00raw104,600원104,800원104,300원104,500원11,313
57,440건 중 4,801–4,850← 이전97 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬