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
cmsmukj9x02nu0zgazsvwwr39stock-5m005380:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:172026-08-10 15:25:17cmsmukj9r02nt0zga5a4wm21h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 15:15:00raw408,000원409,000원407,500원408,500원6,380
cmsmukj9i02ns0zga5x02awwsstock-5m000660:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:172026-08-10 15:25:17cmsmukj9d02nr0zga5xr0loz21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 15:15:00raw1,420,000원1,428,000원1,416,000원1,427,000원49,269
cmsmukj9302nq0zgaptkp29yustock-5m005930:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:172026-08-10 15:25:17cmsmukj8r02np0zgarw3d8ic51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:15:00raw230,000원230,500원229,500원230,250원305,903
cmsmuqyba02po0zgasxb1wch8stock-5m055550:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqyb502pn0zgazuksjufy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 15:15:00raw106,600원106,800원106,000원106,500원23,531
cmsmue3q102nk0zgameothlfwstock-5m003550:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3pv02nj0zga50v3eynv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:10:00raw107,600원107,700원107,500원107,700원5,508
cmsmue3po02ni0zgan09k31ihstock-5m034730:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3pj02nh0zgallcgsq8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:10:00raw511,000원513,000원509,000원513,000원942
cmsmue3mb02my0zgas1lt8s0qstock-5m005490:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3m502mx0zgaqjeh5wwt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 15:10:00raw336,000원336,000원335,500원336,000원4,022
cmsmue3ly02mw0zga4a6gyc5ostock-5m068270:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3lt02mv0zgaq72ckyp21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 15:10:00raw200,500원201,000원200,000원201,000원6,450
cmsmue3or02nc0zganeqlxfwwstock-5m028260:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3ol02nb0zgayt6eixzq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:10:00raw336,250원336,500원335,500원336,500원2,124
cmsmukjam02ny0zgajl5v235qstock-5m035420:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:25:172026-08-10 15:25:17cmsmukjag02nx0zga2bdr9b311
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 15:10:00raw210,750원211,000원210,500원210,500원8,723
cmsmue3oe02na0zga6ojh7qn6stock-5m096770:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3o902n90zgaxyce375o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 15:10:00raw124,400원124,800원124,200원124,400원20,381
cmsmue3o202n80zgaj7798fo3stock-5m012330:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3nx02n70zgamjkpbmcy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 15:10:00raw506,000원506,000원503,000원504,000원2,320
cmsmue3nq02n60zga4dl5nyqfstock-5m373220:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3nk02n50zgaddq848aa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 15:10:00raw369,000원369,000원367,000원368,000원7,978
cmsmue3nd02n40zgarr2cdikcstock-5m207940:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3n602n30zgaj61scaux1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:10:00raw1,570,000원1,570,000원1,568,000원1,568,000원662
cmsmue3n002n20zgap7dim6dqstock-5m105560:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3mv02n10zgasui2m73c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 15:10:00raw171,700원172,000원171,600원171,700원6,852
cmsmue3mo02n00zga5193mpe4stock-5m000270:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3mi02mz0zgayu878u3u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:10:00raw135,500원135,600원135,100원135,400원11,040
cmsmue3lm02mu0zga1pks972gstock-5m051910:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3lg02mt0zga6dwwl3bz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 15:10:00raw279,500원280,000원279,000원279,500원2,230
cmsmue3la02ms0zgaoa4v087ustock-5m006400:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3l502mr0zga4tnlahrs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 15:10:00raw483,000원483,000원481,500원482,000원4,517
cmsmue3qc02nm0zgaycmlwyusstock-5m030200:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3q702nl0zgaw4hs4ez31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 15:10:00raw52,500원52,600원52,500원52,500원4,841
cmsmukjfj02oq0zga6utp8qg7stock-5m015760:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjfe02op0zga425g8rkf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 15:10:00raw35,750원35,850원35,750원35,800원10,590
cmsmue3kq02mo0zgaoog0aq0qstock-5m035720:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3kj02mn0zgam8kjglpr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 15:10:00raw39,550원39,600원39,500원39,600원26,924
cmsmue3ke02mm0zgaa3qyqvoqstock-5m066570:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3k802ml0zgag133vo2c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 15:10:00raw189,800원189,800원189,600원189,700원10,413
cmsmue3k102mk0zga9cplvtwmstock-5m005380:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3jv02mj0zgaln103ssc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 15:10:00raw408,000원408,000원407,500원408,000원2,580
cmsmue3jp02mi0zga7ad3r2gestock-5m000660:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3jj02mh0zgaj9h194031
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 15:10:00raw1,414,000원1,422,000원1,413,000원1,421,000원51,958
cmsmue3jd02mg0zga0y8y1o1estock-5m005930:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3j702mf0zgay4rhpdrq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:10:00raw229,750원230,000원229,500원229,500원158,297
cmsmuqyaz02pm0zgav83ahoh0stock-5m055550:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqyav02pl0zga597cted11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 15:10:00raw106,300원106,800원106,300원106,600원17,392
cmsmue3qo02no0zga7stkbdkcstock-5m017670:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3qi02nn0zgabnolja8u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 15:10:00raw84,800원85,100원84,800원85,100원21,469
cmsmu7o1i02me0zga6tau5ilgstock-5m017670:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7o1f02md0zga33w47h5y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 15:05:00raw84,600원84,900원84,600원84,900원10,194
cmsmue3pe02ng0zga4k3u7k52stock-5m034730:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3p902nf0zga3wvaqqjq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:05:00raw510,000원511,000원508,000원510,000원1,601
cmsmue3l002mq0zgaim7yi9rlstock-5m006400:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3kv02mp0zga8k2eeold1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 15:05:00raw483,000원483,500원482,000원483,000원4,794
cmsmu7o1802mc0zgaopvyuq8ystock-5m030200:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7o1302mb0zgaql1d3ios1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 15:05:00raw52,500원52,600원52,500원52,500원2,986
cmsmu7o0x02ma0zgaqkbc6pfcstock-5m015760:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7o0r02m90zgaglg8y4y21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 15:05:00raw35,750원35,800원35,700원35,800원8,456
cmsmu7o0l02m80zga020fklngstock-5m003550:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7o0d02m70zgahudczqdu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:05:00raw107,500원107,600원107,400원107,600원1,801
cmsmu7o0702m60zgaiz72x8fustock-5m028260:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7o0202m50zgaiwhead6d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:05:00raw335,250원336,500원334,750원336,000원2,478
cmsmu7nzu02m40zga4jz7owkpstock-5m096770:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nzp02m30zgazqu6fgkw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 15:05:00raw124,100원124,500원124,000원124,400원12,043
cmsmu7nzj02m20zgamcxu7vhnstock-5m012330:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nzd02m10zgaso1c4k3s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 15:05:00raw505,000원506,000원504,000원505,000원1,320
cmsmu7nz702m00zga1h8kw0ohstock-5m373220:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nz102lz0zgaoy78bglm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 15:05:00raw368,000원369,000원367,000원368,500원9,565
cmsmu7nyu02ly0zgaxwr1841mstock-5m207940:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nyp02lx0zgagltsyxof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:05:00raw1,570,000원1,570,000원1,569,000원1,569,000원367
cmsmu7nyh02lw0zgav28ka74tstock-5m055550:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nyc02lv0zgat31656cs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 15:05:00raw106,200원106,500원106,200원106,400원13,458
cmsmu7ny502lu0zga7o9s6r5nstock-5m105560:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nxx02lt0zgaaadw89r21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 15:05:00raw171,700원171,800원171,500원171,700원5,424
cmsmu7nxp02ls0zga0mtw3fghstock-5m000270:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nxh02lr0zgaoe0z78b11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:05:00raw135,500원135,600원135,300원135,400원9,936
cmsmu7nxa02lq0zga6a9uv7zpstock-5m005490:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nx302lp0zgambwbl96m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 15:05:00raw336,000원336,000원335,500원335,500원1,945
cmsmu7nwu02lo0zgah8g6gc68stock-5m068270:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nwq02ln0zgac28w6iug1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 15:05:00raw200,500원200,500원200,000원200,000원5,770
cmsmu7nw602lk0zgau35erocfstock-5m051910:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nw002lj0zgasaybbda41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 15:05:00raw279,000원279,500원278,500원279,000원1,181
cmsmu7nvu02li0zgazwhvvfrhstock-5m035720:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nvo02lh0zgacul4fjok1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 15:05:00raw39,500원39,550원39,400원39,500원28,554
cmsmu7nvg02lg0zgah6xjqgf5stock-5m035420:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nva02lf0zgax15hsx1k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 15:05:00raw210,000원211,000원209,500원210,750원18,245
cmsmu7nv302le0zgagl2tnfi4stock-5m066570:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nux02ld0zgad22c3iz31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 15:05:00raw189,500원189,900원189,400원189,900원12,956
cmsmu7nuq02lc0zgad41o7r0xstock-5m005380:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nui02lb0zgaw28fzjtp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 15:05:00raw408,000원408,500원407,500원408,000원5,721
cmsmu7nu902la0zgalcr29wr0stock-5m000660:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nu202l90zga5l8k7h6s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 15:05:00raw1,412,000원1,415,000원1,410,000원1,414,000원40,725
cmsmu7ntv02l80zga01xz5fxcstock-5m005930:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7ntp02l70zga98lkny0s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:05:00raw230,000원230,500원229,500원230,000원227,252
70,318건 중 64,151–64,200← 이전1284 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬