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
cmsmtof7a02iq0zgado9f9eikstock-5m017670:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof7502ip0zgah9q1oj9n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:50:00raw84,400원84,600원84,400원84,500원10,512
cmsmtof6x02io0zga9qeih9tfstock-5m030200:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof6s02in0zgaex9iws671
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:50:00raw52,700원52,700원52,500원52,600원1,974
cmsmtof6l02im0zgap56n09pxstock-5m015760:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof6g02il0zga44jxtw1u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:50:00raw35,650원35,750원35,600원35,650원10,436
cmsmtoezk02hg0zgavfrn3w1xstock-5m035420:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtoezf02hf0zgasufy75ou1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:50:00raw208,500원209,500원208,500원208,500원6,112
cmsmtoez902he0zgavcmz9rdystock-5m066570:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtoez302hd0zgaug0py6m91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:50:00raw188,300원188,850원188,300원188,800원12,194
cmsmtof5r02ig0zgago87td6ystock-5m003550:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof5m02if0zgawxnfar2o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:50:00raw107,100원107,400원106,900원107,200원9,358
cmsmtof5e02ie0zgac9t6dairstock-5m034730:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof5902id0zgal2zrg3411
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:50:00raw509,000원511,000원508,000원510,000원1,067
cmsmtof5102ic0zgasaoxot9mstock-5m028260:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof4t02ib0zga752zdehf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:50:00raw335,500원337,000원335,000원335,750원2,266
cmsmtof4n02ia0zgabh6jg8e3stock-5m096770:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof4h02i90zga3tj35d201
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:50:00raw124,500원124,600원124,000원124,200원12,864
cmsmtof1k02hs0zgavldkwh4kstock-5m005490:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof1f02hr0zga3zx8wv3i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:50:00raw336,000원336,500원335,500원336,000원4,655
cmsmtof4a02i80zga3c20iwq8stock-5m012330:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof4602i70zgai3xy8mxz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:50:00raw504,000원504,000원502,000원504,000원1,086
cmsmtoeyw02hc0zgaxw7grpxpstock-5m005380:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtoeyr02hb0zgaydk7366g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:50:00raw406,000원407,000원406,000원407,000원6,543
cmsmtof3n02i40zgaahgola9hstock-5m373220:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof3h02i30zgak2xakihk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:50:00raw366,500원367,500원366,500원367,000원9,318
cmsmtof3b02i20zga66xtjcrmstock-5m207940:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof3502i10zga59jget6y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:50:00raw1,567,000원1,570,000원1,566,000원1,569,000원388
cmsmtof2x02i00zgap7otx9gnstock-5m055550:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof2r02hz0zgaihifxnca1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:50:00raw106,200원106,700원106,200원106,400원17,473
cmsmtof2k02hy0zgarkscev6gstock-5m105560:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof2e02hx0zgao3qa6tkc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:50:00raw171,600원171,900원171,500원171,500원4,963
cmsmtof1802hq0zga6xgmkbxpstock-5m068270:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof1302hp0zgak4a3xiul1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:50:00raw200,250원200,500원200,000원200,000원2,885
cmsmtof0v02ho0zgam3pipl1tstock-5m051910:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof0r02hn0zgav1bhfk8o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:50:00raw279,000원280,000원278,500원279,500원1,463
cmsmtof0a02hk0zga7lgbkj2fstock-5m006400:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof0402hj0zgafcd6guq91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:50:00raw482,000원483,500원482,000원482,500원7,105
cmsmtof0l02hm0zgamu90yiiystock-5m051910:20260810:14452026-08-10 14:45:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof0g02hl0zgahnx36q9f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:45:00raw278,250원280,500원276,500원279,000원7,185
cmsmthyr202h60zgahvhodu8gstock-5m017670:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyqw02h50zgalcp53rg51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:45:00raw84,400원84,500원84,300원84,400원11,201
cmsmtof6a02ik0zgah9y2vzylstock-5m015760:20260810:14452026-08-10 14:45:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof6602ij0zgag3iet7kv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:45:00raw35,700원35,700원35,600원35,650원7,697
cmsmthyka02g40zgao4qwvwv7stock-5m000660:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyk202g30zgasyern6j61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:45:00raw1,408,000원1,415,000원1,408,000원1,413,000원25,050
cmsmtof4002i60zgacr6edasmstock-5m012330:20260810:14452026-08-10 14:45:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof3u02i50zgamx5ugsft1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:45:00raw504,000원504,000원502,000원503,000원1,243
cmsmtof1w02hu0zga0byvo57pstock-5m000270:20260810:14452026-08-10 14:45:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof1q02ht0zgath5rzs5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:45:00raw135,400원135,400원135,200원135,200원5,176
cmsmthyqp02h40zganuo7xb3wstock-5m030200:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyqj02h30zgaskrgkktc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:45:00raw52,600원52,700원52,600원52,600원3,908
cmsmthyjv02g20zgaj6ui6p75stock-5m005930:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyjf02g10zga846471lk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:45:00raw230,500원230,500원229,500원230,250원171,051
cmsmthyo302gq0zga4fsa7zfystock-5m055550:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthynz02gp0zga7depogyt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:45:00raw106,300원106,400원106,100원106,200원11,242
cmsmthyog02gs0zga2brtgeowstock-5m207940:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyob02gr0zgaef4d76q71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:45:00raw1,566,000원1,569,000원1,566,000원1,566,000원286
cmsmthyos02gu0zgabsjtcgoqstock-5m373220:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyon02gt0zga58i69rr91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:45:00raw366,500원367,000원366,000원366,500원6,934
cmsmthyp602gw0zgaftzzllk4stock-5m096770:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyoz02gv0zgawlcdpg8h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:45:00raw123,600원124,600원123,500원124,500원19,025
cmsmthypk02gy0zgaupua6pphstock-5m028260:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthypc02gx0zgafiic0x741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:45:00raw336,000원336,500원334,000원335,500원6,971
cmsmthyq002h00zgawrsbwt2ystock-5m034730:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthypt02gz0zga6yjgnq041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:45:00raw509,000원510,000원508,000원509,000원987
cmsmthyqd02h20zga8gm1ii3mstock-5m003550:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyq802h10zga9x7dhh6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:45:00raw107,200원107,200원107,000원107,000원804
cmsmthym302ge0zga0ajf3pu6stock-5m006400:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyly02gd0zga6na2az3c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:45:00raw480,500원482,500원480,250원482,500원4,684
cmsmthylr02gc0zgazpe0v5txstock-5m035720:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyll02gb0zgas8e6wk6e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:45:00raw39,350원39,450원39,350원39,400원16,106
cmsmthyle02ga0zgaupyudb4mstock-5m035420:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyl902g90zgaqi3rrfjg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:45:00raw209,000원209,500원208,500원209,000원6,515
cmsmthyl102g80zgaecslfcodstock-5m066570:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyks02g70zgakvrj7u7n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:45:00raw188,700원189,100원188,200원188,400원13,624
cmsmthykm02g60zga9srrvvqzstock-5m005380:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthykh02g50zga4xtegjsz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:45:00raw406,750원407,000원406,000원406,250원3,460
cmsmthymh02gg0zga69prbdmgstock-5m068270:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthymc02gf0zga3adxiiug1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:45:00raw200,500원200,500원200,000원200,500원2,234
cmsmthymu02gi0zgaieji6kzkstock-5m005490:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthymn02gh0zgabb2bcudj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:45:00raw335,000원336,500원334,500원336,500원5,867
cmsmthynh02gm0zgafceksizmstock-5m105560:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthynd02gl0zga65xjo67t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:45:00raw171,700원171,900원171,300원171,600원5,644
cmsmtbj1902g00zgaycxkq3r2stock-5m017670:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbj1302fz0zgap664ceuw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:40:00raw84,400원84,600원84,300원84,400원13,671
cmsmtof6102ii0zgaxchuj74jstock-5m015760:20260810:14402026-08-10 14:40:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof5x02ih0zgap3q6qsb11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:40:00raw35,650원35,750원35,650원35,700원4,041
cmsmthynt02go0zga2gfnt9j0stock-5m055550:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthynn02gn0zga8gpu2fmg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:40:00raw106,300원106,500원106,200원106,300원13,828
cmsmthyn702gk0zga2qf4nqhostock-5m105560:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyn102gj0zga2ayiqzbw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:40:00raw171,600원171,900원171,500원171,700원6,114
cmsmtbj0v02fy0zgarmmx379mstock-5m030200:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbj0p02fx0zgadj62ix9a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:40:00raw52,800원52,800원52,600원52,600원3,252
cmsmtbj0i02fw0zgacaxa9grystock-5m003550:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbj0b02fv0zgaasyv79qs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:40:00raw107,300원107,400원107,100원107,100원2,738
cmsmtbj0402fu0zgauo32scdfstock-5m034730:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbizz02ft0zgai0wuhbtu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:40:00raw510,000원511,000원508,000원509,000원967
cmsmtbizr02fs0zgageq9ft2nstock-5m028260:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbizm02fr0zga1nleql041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:40:00raw335,500원337,000원335,000원336,000원2,527
70,318건 중 64,251–64,300← 이전1286 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬