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
cmsmuxe1u02ra0zga8at13jj8stock-5m028260:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxe1p02r90zgazpfh5p4m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:25:00raw336,500원336,500원336,500원336,500원0
cmsmuxe1h02r80zgafk4gqliustock-5m096770:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxe1c02r70zga72b6ek201
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 15:25:00raw123,800원123,800원123,800원123,800원0
cmsmuxe1502r60zgazww867iwstock-5m012330:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxe0z02r50zgax4hajdxi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 15:25:00raw504,000원504,000원504,000원504,000원0
cmsmuxe0s02r40zgaomsnczv4stock-5m373220:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxe0o02r30zga99p0xwic1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 15:25:00raw367,500원367,500원367,500원367,500원0
cmsmv3tzp02s80zgab97h6o5vstock-5m105560:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:40:182026-08-10 15:40:18cmsmv3tz602s70zgab16ba6t91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 15:25:00raw171,600원171,600원171,600원171,600원0
cmsmuxe0602r00zgaz1al1sflstock-5m207940:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxdzz02qz0zgao0sqwi9k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:25:00raw1,568,000원1,568,000원1,568,000원1,568,000원0
cmsmuxdzs02qy0zgadcqn5hlnstock-5m055550:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxdzp02qx0zgawx9s5dil1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 15:25:00raw106,500원106,500원106,500원106,500원0
cmsmuxdzi02qw0zgax2z8deoistock-5m000270:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxdzd02qv0zgayutmud0o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:25:00raw135,500원135,500원135,500원135,500원0
cmsmuqy6u02oy0zgayr2ymg3sstock-5m005930:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy6p02ox0zga2amm3w0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:20:00raw230,000원230,000원230,000원230,000원0
cmsmuxe0i02r20zgasprue70jstock-5m373220:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxe0c02r10zga9mnbwfba1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 15:20:00raw367,500원367,500원367,500원367,500원0
cmsmuxdxx02qm0zga7l92cll8stock-5m006400:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxdxr02ql0zgamh07evup1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 15:20:00raw483,000원483,000원483,000원483,000원0
cmsmuqyf202qa0zga9yfaes92stock-5m017670:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqyew02q90zgahlpy8nbu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 15:20:00raw85,200원85,200원85,200원85,200원0
cmsmuqyen02q80zga4d8phyyastock-5m030200:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqyeh02q70zgae3hovmec1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 15:20:00raw52,600원52,600원52,600원52,600원0
cmsmuqyeb02q60zgaknsv324astock-5m015760:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqye402q50zgadpr758bs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 15:20:00raw35,700원35,700원35,700원35,700원0
cmsmuqydy02q40zgag27jmxt7stock-5m003550:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqydu02q30zgabsrtuv3n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:20:00raw107,500원107,500원107,500원107,500원0
cmsmuqydc02q00zgastpp8kvwstock-5m034730:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqyd502pz0zgaepgkvl8k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:20:00raw514,000원514,000원514,000원514,000원0
cmsmuqycy02py0zgax1ozy8y3stock-5m028260:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqycs02px0zgadlziugh51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:20:00raw336,500원336,500원336,500원336,500원0
cmsmuqycl02pw0zga0j81djjzstock-5m096770:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqycg02pv0zgaoa0lt6k91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 15:20:00raw123,800원123,800원123,800원123,800원0
cmsmuqyc902pu0zgaem9hvuvestock-5m012330:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqyc402pt0zga741kd5qz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 15:20:00raw505,000원505,000원505,000원505,000원0
cmsmuqybx02ps0zgadl9xfcnystock-5m207940:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqybr02pr0zgawpok9a1r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:20:00raw1,567,000원1,567,000원1,567,000원1,567,000원0
cmsmuqybk02pq0zgawbvscs6hstock-5m055550:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqybg02pp0zga97gav0ir1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 15:20:00raw106,500원106,500원106,500원106,500원0
cmsmuqyap02pk0zgakmq1l7x3stock-5m105560:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqyaj02pj0zga5lmgz5l01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 15:20:00raw171,600원171,600원171,600원171,600원0
cmsmuqyac02pi0zgal5d519h0stock-5m000270:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqya602ph0zgaxazn0aeu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:20:00raw135,500원135,500원135,500원135,500원0
cmsmuqy9z02pg0zgaeb3au6ejstock-5m005490:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy9u02pf0zgagy7g0e361
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 15:20:00raw336,000원336,000원336,000원336,000원0
cmsmuqy9n02pe0zga1o4ddnj6stock-5m068270:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy9i02pd0zgaidx0833k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 15:20:00raw201,000원201,000원201,000원201,000원0
cmsmuqy9b02pc0zgafz2kn9szstock-5m051910:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy9702pb0zgawmas928g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 15:20:00raw279,500원279,500원279,500원279,500원0
cmsmuqy8m02p80zga4jkmmxtnstock-5m035720:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy8e02p70zgapn30fo401
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 15:20:00raw39,500원39,500원39,500원39,500원0
cmsmuqy8802p60zgarc0nonrtstock-5m035420:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy8302p50zgabwo3kier1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 15:20:00raw210,500원210,500원210,500원210,500원0
cmsmuqy7w02p40zgatggf388zstock-5m066570:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy7p02p30zga928shued1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 15:20:00raw189,900원189,900원189,900원189,900원0
cmsmuqy7j02p20zgai0oku1lnstock-5m005380:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy7d02p10zgaju3pu0t01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 15:20:00raw408,500원408,500원408,500원408,500원0
cmsmuqy7602p00zgao6f1adw4stock-5m000660:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy7002oz0zgaecv0z3xj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 15:20:00raw1,427,000원1,427,000원1,427,000원1,427,000원0
cmsmukjax02o00zgagegq9uiqstock-5m035420:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjat02nz0zga2ka4nn6c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 15:15:00raw210,500원211,000원210,500원210,500원8,140
cmsmuqy9102pa0zgarxvljzepstock-5m051910:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy8v02p90zgarx00neli1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 15:15:00raw279,500원280,000원278,000원279,500원2,261
cmsmukjgi02ow0zgag9qp9ropstock-5m017670:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjgc02ov0zgafekkmfnu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 15:15:00raw85,100원85,200원85,000원85,200원5,522
cmsmukjg502ou0zgaf240xvh0stock-5m030200:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjg002ot0zga4q9kx84t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 15:15:00raw52,500원52,600원52,500원52,600원2,476
cmsmukjft02os0zgaiazun8o9stock-5m015760:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjfo02or0zganwmiapg41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 15:15:00raw35,850원35,850원35,750원35,750원7,632
cmsmukjf802oo0zgakmjwfqcbstock-5m034730:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjf302on0zgasncrjbzj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:15:00raw513,000원514,000원512,000원514,000원878
cmsmukjex02om0zgamocmuzy6stock-5m028260:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjep02ol0zgat3cmzqyt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:15:00raw336,250원337,000원335,500원336,500원1,974
cmsmukjeh02ok0zga41ti7g1nstock-5m096770:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjeb02oj0zgaamfe9xps1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 15:15:00raw124,500원124,500원124,200원124,300원11,397
cmsmukje402oi0zgapeb5co76stock-5m012330:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjdy02oh0zga2nfji4s51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 15:15:00raw505,000원507,000원504,000원505,000원3,261
cmsmukjdr02og0zgakkmtfojestock-5m373220:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjdl02of0zgajv4im6is1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 15:15:00raw368,000원368,500원367,000원367,500원5,568
cmsmukjde02oe0zgaci5sy7f2stock-5m207940:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjd802od0zgazjkwtuzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:15:00raw1,568,000원1,569,000원1,567,000원1,567,000원390
cmsmukjd102oc0zgav1k2yfntstock-5m105560:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjcw02ob0zgakn2loxia1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 15:15:00raw171,800원171,900원171,500원171,600원4,538
cmsmukjco02oa0zgaswafezncstock-5m000270:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjcj02o90zgaooclak3q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:15:00raw135,500원135,700원135,000원135,000원9,129
cmsmukjcc02o80zga8v7fj3lfstock-5m005490:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjc602o70zgaofapqj9t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 15:15:00raw336,000원337,000원335,500원336,500원5,823
cmsmukjby02o60zga9tt23dgpstock-5m068270:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjbt02o50zgas2wi398e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 15:15:00raw200,500원201,000원200,500원201,000원11,021
cmsmukjbn02o40zgahj32crejstock-5m006400:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjbh02o30zgagbsjkv451
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 15:15:00raw482,000원483,500원481,500원483,000원4,738
cmsmukjba02o20zga0r2n528bstock-5m035720:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjb402o10zgaedfah9fd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 15:15:00raw39,600원39,600원39,450원39,500원21,606
cmsmuqydp02q20zganjn2ygnostock-5m003550:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqydi02q10zgar7v2d1ey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:15:00raw107,700원107,700원107,300원107,500원3,822
cmsmukjaa02nw0zgafz7g47postock-5m066570:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:172026-08-10 15:25:17cmsmukja402nv0zgag1j486xl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 15:15:00raw189,700원190,000원189,500원189,900원18,478
70,318건 중 64,101–64,150← 이전1283 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬