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
cmsmtbizf02fq0zgay0wiocv4stock-5m096770:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbiz902fp0zga2mno7yt81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:40:00raw123,300원124,100원123,100원123,600원13,820
cmsmtbiz302fo0zgaolek0o4istock-5m012330:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbiyx02fn0zgaiyjl765q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:40:00raw502,000원504,000원502,000원504,000원1,351
cmsmtbiyq02fm0zgany0dmtfpstock-5m373220:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbiyk02fl0zgan6qvxbdu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:40:00raw365,000원366,500원364,000원366,000원5,850
cmsmtbiye02fk0zgazal8n6dnstock-5m207940:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbiy902fj0zgasooa0g701
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:40:00raw1,571,000원1,571,000원1,566,000원1,566,000원473
cmsmtbixr02fg0zgaeevtn7ebstock-5m000270:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbixl02ff0zga0cre36gy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:40:00raw135,400원135,500원135,200원135,300원6,856
cmsmtbixf02fe0zgatqwud5castock-5m005490:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:18cmsmtbix802fd0zgamvjlnfu51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:40:00raw334,500원335,000원333,500원335,000원2,184
cmsmtbix202fc0zgajwgh3rv3stock-5m068270:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiww02fb0zgau4pr7a8k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:40:00raw200,500원200,500원200,000원200,000원2,788
cmsmtbiwp02fa0zga9l9x9njostock-5m051910:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiwk02f90zgab8gjqozn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:40:00raw278,000원278,500원277,000원278,000원1,404
cmsmtbiwc02f80zga6r78xpd2stock-5m006400:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiw802f70zgaklw2g83j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:40:00raw480,500원481,000원479,000원480,500원3,682
cmsmtbivk02f20zga18uoegy9stock-5m035720:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbivd02f10zgaya966vd41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:40:00raw39,400원39,450원39,350원39,400원22,364
cmsmtbiv602f00zgavor05yzystock-5m035420:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiv002ez0zgatobq70i21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:40:00raw208,500원209,500원208,500원209,000원6,661
cmsmtbiut02ey0zga873073q5stock-5m066570:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiun02ex0zgavnea41un1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:40:00raw188,700원189,700원188,700원188,700원14,008
cmsmtbiuh02ew0zgaijr0xhr7stock-5m005380:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbiub02ev0zgavw5cp9u51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:40:00raw406,000원407,000원405,500원407,000원3,176
cmsmtbiu402eu0zgahxl4kkhgstock-5m000660:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbity02et0zgak82mssci1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:40:00raw1,411,000원1,416,000원1,408,000원1,409,000원33,681
cmsmtbitr02es0zgakzjx6m9nstock-5m005930:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbitm02er0zgaq0a8t6kj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:40:00raw230,250원231,000원230,000원230,000원165,911
cmsmt537k02e20zgafzep37gxstock-5m105560:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt537e02e10zgabhwweq1s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:35:00raw171,700원171,800원171,500원171,700원4,425
cmsmt537702e00zga8xxnkr53stock-5m000270:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt537102dz0zgap5enb8m41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:35:00raw135,400원135,500원135,300원135,500원3,747
cmsmt536v02dy0zgah8tsiau2stock-5m005490:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt536r02dx0zgamk831f7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:35:00raw334,500원335,000원333,500원334,000원1,300
cmsmt536k02dw0zgajhi4rvfcstock-5m068270:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt536f02dv0zgabfef01m31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:35:00raw200,000원200,500원200,000원200,500원3,018
cmsmtbiw302f60zga1g2wgaoustock-5m006400:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbivz02f50zgal74ysxx01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:35:00raw480,000원482,000원479,000원480,000원5,813
cmsmt534l02dk0zgaddjc9ueystock-5m000660:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt534g02dj0zga6uso0k5s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:35:00raw1,413,000원1,415,000원1,409,000원1,412,000원36,839
cmsmt534y02dm0zga0ntigogfstock-5m005380:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt534s02dl0zgaxwzda7eo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:35:00raw407,000원407,000원405,500원405,500원4,037
cmsmt535b02do0zgatet6dm0tstock-5m066570:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt535502dn0zga9ttwmu2y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:35:00raw189,100원189,300원188,600원188,700원11,943
cmsmt535n02dq0zgab8nuj68hstock-5m035420:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt535i02dp0zgacil4c3hn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:35:00raw209,000원209,500원208,500원209,000원5,033
cmsmt535z02ds0zgampvhhuo8stock-5m035720:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt535u02dr0zgapw4gw0de1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:35:00raw39,400원39,450원39,300원39,400원20,965
cmsmt536902du0zgal187f588stock-5m051910:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt536602dt0zgaq76audjc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:35:00raw277,500원278,500원277,500원277,500원902
cmsmt53cc02eq0zgah1i76ag1stock-5m017670:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt53c702ep0zga5ymjb2xs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:35:00raw84,500원84,600원84,400원84,500원9,641
cmsmt53bz02eo0zgadb9kc3blstock-5m030200:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt53bu02en0zgabmhrjiyl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:35:00raw52,700원52,800원52,700원52,800원2,518
cmsmt53bm02em0zgazxblzoacstock-5m015760:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt53bg02el0zgafkcqzzcn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:35:00raw35,650원35,700원35,600원35,700원5,014
cmsmt53b202ek0zgaydodhf0bstock-5m003550:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt53as02ej0zgakzvmcmoz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:35:00raw107,500원107,500원107,200원107,300원1,449
cmsmtbiy302fi0zga6m202as8stock-5m207940:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbixx02fh0zgaco4ns4d91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:35:00raw1,570,000원1,571,000원1,569,000원1,570,000원281
cmsmt539x02eg0zga2cox5iobstock-5m034730:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt539r02ef0zga3fffc7wz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:35:00raw510,000원511,000원508,000원509,000원909
cmsmt539k02ee0zgaha7c5bhkstock-5m028260:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt539f02ed0zga7rg4mzb31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:35:00raw335,500원337,000원335,000원336,000원2,448
cmsmt539802ec0zgay40cf2zhstock-5m096770:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt539202eb0zgaol0siwv81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:35:00raw123,300원123,600원123,100원123,300원9,894
cmsmt538v02ea0zgagwo1uhw1stock-5m012330:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt538p02e90zgaihum5gp61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:35:00raw505,000원505,000원502,000원502,000원1,474
cmsmt538i02e80zgambx6d3testock-5m373220:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt538e02e70zgabwg7n8v91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:35:00raw364,000원365,500원364,000원365,000원2,262
cmsmt534902di0zgakqlj2m68stock-5m005930:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt534402dh0zgawwr2720g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:35:00raw230,500원231,000원230,000원230,250원107,169
cmsmt537w02e40zga89d97bvvstock-5m055550:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt537r02e30zgarscjgk1t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:35:00raw106,300원106,500원106,200원106,300원11,562
cmsmsynjr02ce0zgaf90jvsd6stock-5m035420:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynj202cd0zga80357ypu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:30:00raw208,500원210,000원208,500원209,000원13,992
cmsmtbivu02f40zgalq17s88cstock-5m006400:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbivq02f30zga8wvkmil51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:30:00raw482,500원483,000원479,500원480,000원5,316
cmsmt53ae02ei0zga0xyj2sdwstock-5m003550:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt53a402eh0zgaydwzzxmm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:30:00raw107,500원107,600원107,400원107,500원1,454
cmsmt538802e60zga4vfvy8ytstock-5m373220:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt538202e50zgakprwi3bx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:30:00raw364,500원365,500원364,000원364,500원2,140
cmsmsyo7a02dg0zgat5dsbp5pstock-5m017670:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:182026-08-10 14:40:18cmsmsyo6o02df0zgaa3w6wzao1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:30:00raw84,500원84,600원84,400원84,500원11,382
cmsmsyo5402dc0zga04suf1y3stock-5m030200:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:182026-08-10 14:40:18cmsmsyo4l02db0zga8tstx8cz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:30:00raw52,700원52,800원52,700원52,700원2,755
cmsmsyo0502d60zgaf5gv7il9stock-5m015760:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:182026-08-10 14:40:18cmsmsynzk02d50zga6mnov4ul1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:30:00raw35,650원35,750원35,650원35,650원5,283
cmsmsynyp02d40zganvrzuvr4stock-5m034730:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:18cmsmsyny802d30zgayjo24y731
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:30:00raw510,000원512,000원508,000원509,000원1,291
cmsmsynxk02d20zga1tze5jgostock-5m028260:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynx102d10zgaux4nrhgv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:30:00raw336,000원337,500원335,250원335,500원3,073
cmsmsynwh02d00zgabf0sgnpsstock-5m096770:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynvy02cz0zgaflae2eo11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:30:00raw123,500원123,600원122,900원123,200원10,418
cmsmsynv302cy0zga72bny5h1stock-5m012330:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynuk02cx0zgay3uebj2m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:30:00raw503,000원505,000원502,000원504,000원2,848
cmsmsynu202cw0zgajhugi1r1stock-5m207940:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsyntp02cv0zga6xrju5ii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:30:00raw1,570,000원1,572,000원1,569,000원1,570,000원602
70,318건 중 64,301–64,350← 이전1287 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬