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
cmsmu18zo02kg0zgals3kdj69stock-5m000270:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18zi02kf0zga77sotcrr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:00:00raw135,400원135,500원135,100원135,400원9,438
cmsmu18zc02ke0zgahyyta51zstock-5m005490:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18z602kd0zga31tjantz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 15:00:00raw336,000원336,000원335,500원335,500원3,101
cmsmu7nwk02lm0zgaja881nk4stock-5m068270:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nwf02ll0zganu80br3w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 15:00:00raw200,500원201,000원200,000원200,500원4,019
cmsmu18w902jy0zgakvw18hb9stock-5m005930:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18vy02jx0zgavp61uvs81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:00:00raw230,500원231,000원230,000원230,500원86,926
cmsmu18wt02k00zga6oqc9j53stock-5m000660:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18wn02jz0zgabf77duh71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 15:00:00raw1,414,000원1,415,000원1,410,000원1,412,000원33,901
cmsmu18x702k20zga87bxcfvxstock-5m005380:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18x002k10zga9tc4orqp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 15:00:00raw409,000원409,000원407,000원408,000원11,086
cmsmu18xm02k40zgav0hvispkstock-5m066570:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18xe02k30zgao3807xci1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 15:00:00raw189,300원189,500원189,000원189,500원9,145
cmsmu18xz02k60zgauiqqpbamstock-5m035420:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18xt02k50zgammhu4nkd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 15:00:00raw209,500원210,000원209,000원210,000원8,908
cmsmu18yb02k80zgaqj0riprzstock-5m035720:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18y602k70zga3psl6gw11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 15:00:00raw39,450원39,500원39,400원39,500원14,128
cmsmu18yo02ka0zgamr74x3dmstock-5m006400:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18yi02k90zga6lv5hkse1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 15:00:00raw482,000원483,000원481,500원483,000원4,819
cmsmu194502l60zga30j53d0pstock-5m017670:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu193z02l50zga7gfkqa7h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 15:00:00raw84,600원84,700원84,500원84,700원11,660
cmsmu193s02l40zgaq3zry4nrstock-5m030200:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu193m02l30zga6eytqvqw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 15:00:00raw52,500원52,600원52,500원52,600원3,681
cmsmu193f02l20zga1wqs81nxstock-5m015760:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu193902l10zgax5gy8utc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 15:00:00raw35,700원35,750원35,650원35,750원6,177
cmsmu193202l00zga07cnv0dustock-5m003550:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu192y02kz0zgaqd2jsyfl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:00:00raw107,400원107,500원107,400원107,500원624
cmsmue3p302ne0zgauhdel2blstock-5m034730:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3ox02nd0zgaxwocukb61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:00:00raw509,000원511,000원509,000원509,000원958
cmsmu192f02kw0zga57wgyn81stock-5m028260:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu192902kv0zgaetfcgo0s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:00:00raw335,500원336,500원335,000원335,250원3,078
cmsmu192302ku0zgagbnvzgs7stock-5m096770:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu191x02kt0zga9bcixnml1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 15:00:00raw124,300원124,300원123,700원124,200원11,587
cmsmu191q02ks0zgaepa6zp1gstock-5m012330:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu191l02kr0zgaspyrmgen1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 15:00:00raw504,000원505,000원503,000원505,000원1,783
cmsmu191e02kq0zga4r7alyhwstock-5m373220:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu191702kp0zgay7wga08h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 15:00:00raw367,500원368,500원367,000원368,000원7,914
cmsmu190z02ko0zgay912wsyjstock-5m207940:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu190u02kn0zgad1fomla31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:00:00raw1,570,000원1,571,000원1,568,000원1,570,000원460
cmsmu190n02km0zgadmiqdqb3stock-5m055550:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu190h02kl0zgayq1thm931
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 15:00:00raw106,500원106,600원106,100원106,200원10,405
cmsmu190a02kk0zgafnujsgtzstock-5m105560:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu190702kj0zgasd7juxho1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 15:00:00raw171,800원171,900원171,600원171,600원6,343
cmsmu18z002kc0zgaa79k53mcstock-5m051910:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18yu02kb0zgabol0bpg41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 15:00:00raw279,500원279,500원278,500원279,500원1,391
cmsmu190102ki0zgaitaha2hxstock-5m105560:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18zt02kh0zga2wmybdob1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:55:00raw171,500원171,900원171,500원171,800원5,886
cmsmu192s02ky0zga9srfl1sistock-5m003550:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu192m02kx0zgaj0qu6qqk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:55:00raw107,200원107,500원107,200원107,400원1,257
cmsmtutet02jw0zga4tcfctgwstock-5m017670:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:182026-08-10 15:05:18cmsmtuten02jv0zgaheqx3zk71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:55:00raw84,600원84,700원84,500원84,600원11,606
cmsmtuteg02ju0zgasuizy20astock-5m030200:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:182026-08-10 15:05:18cmsmtuteb02jt0zgaczwgqmeu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:55:00raw52,500원52,600원52,500원52,500원2,763
cmsmtute402js0zgazz0h2okustock-5m015760:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:182026-08-10 15:05:18cmsmtutdy02jr0zgapnavlphh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:55:00raw35,650원35,800원35,650원35,750원7,095
cmsmtutds02jq0zgab1233nlqstock-5m034730:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:182026-08-10 15:05:18cmsmtutdm02jp0zgaow22euoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:55:00raw510,000원512,000원509,000원509,000원862
cmsmtutdd02jo0zga8tqxm54vstock-5m028260:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:18cmsmtutd502jn0zga9xqhuxqo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:55:00raw335,750원337,500원335,500원335,750원2,612
cmsmtutcy02jm0zgaul1e658cstock-5m096770:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtutcs02jl0zgaz7kejdlh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:55:00raw124,200원124,500원124,000원124,300원16,139
cmsmtutcl02jk0zga87jr0lf5stock-5m012330:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtutcg02jj0zga2j9cgtzk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:55:00raw504,000원506,000원503,000원505,000원3,182
cmsmtutc802ji0zgabery4eurstock-5m373220:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtutc302jh0zgah4wr91m21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:55:00raw367,000원368,500원367,000원367,500원8,306
cmsmtutbw02jg0zgaisdsqu8pstock-5m207940:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtutbr02jf0zgajjtnmyt01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:55:00raw1,569,000원1,571,000원1,569,000원1,571,000원458
cmsmtutbk02je0zgaiqgs24blstock-5m055550:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtutbf02jd0zgabbz0kepj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:55:00raw106,500원106,600원106,300원106,400원15,564
cmsmtutb902jc0zga9i78uh8rstock-5m000270:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtutb302jb0zga2qfoqsdd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:55:00raw135,500원135,800원135,300원135,300원14,671
cmsmtutaw02ja0zgaru0ui1x2stock-5m005490:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtutaq02j90zgai3m577ru1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:55:00raw336,000원336,500원335,500원336,000원5,139
cmsmtutai02j80zgaflticy5dstock-5m068270:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtutac02j70zga7vi2iab51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:55:00raw200,250원201,000원200,000원200,500원7,394
cmsmtuta502j60zgal0uoj67wstock-5m051910:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtut9x02j50zgazrhfut701
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:55:00raw279,500원280,000원279,000원279,500원1,429
cmsmtut9r02j40zgaq7pwurr4stock-5m006400:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtut9l02j30zgaawflx3i41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:55:00raw483,000원484,500원481,500원482,500원8,310
cmsmtut9e02j20zgau2uburf8stock-5m035720:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtut9902j10zgac2y3nzwl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:55:00raw39,425원39,500원39,400원39,425원17,359
cmsmtut9102j00zga03qbq9vpstock-5m035420:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtut8x02iz0zgac8n03fev1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:55:00raw209,000원209,500원208,500원209,000원4,667
cmsmtut8k02iy0zga5wi7u1lystock-5m066570:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtut8902ix0zga0sns054b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:55:00raw188,800원189,400원188,700원189,400원10,354
cmsmtut7p02iw0zgasiah2b04stock-5m005380:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtut7e02iv0zga5ka9fa141
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:55:00raw407,000원410,500원406,500원408,500원30,568
cmsmtut6x02iu0zgalwih9taystock-5m000660:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtut6r02it0zga9niumd9s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:55:00raw1,417,000원1,420,000원1,414,000원1,414,000원37,578
cmsmtut6j02is0zganv567lulstock-5m005930:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtut6b02ir0zgaoifogfq21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:55:00raw230,250원231,000원230,000원230,500원149,541
cmsmtof2802hw0zgawi8psar8stock-5m000270:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof2302hv0zgav7upk8g11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:50:00raw135,200원135,500원135,200원135,500원5,554
cmsmtoeyk02ha0zgarcmwlg9fstock-5m000660:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtoeye02h90zga8feped5o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:50:00raw1,412,000원1,417,000원1,410,000원1,416,000원22,457
cmsmtoey702h80zgavjziq1eystock-5m005930:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtoey202h70zgacrl1r6os1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:50:00raw230,000원231,000원229,500원230,500원194,722
cmsmtoezx02hi0zgaql3j4u7cstock-5m035720:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtoezs02hh0zga3hez1gu91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:50:00raw39,400원39,450원39,350원39,400원15,798
70,318건 중 64,201–64,250← 이전1285 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬