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
cmsmsynt002cu0zgae2gfxxfvstock-5m055550:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynsh02ct0zga5lfp1jrl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:30:00raw106,700원106,700원106,200원106,300원12,430
cmsmsynru02cs0zgavay511hcstock-5m105560:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynrb02cr0zgalrd8ucnl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:30:00raw171,900원172,000원171,700원171,700원6,861
cmsmsynqv02cq0zga15vk0asgstock-5m000270:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynqb02cp0zgaezjrqnkz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:30:00raw135,300원135,600원135,300원135,500원7,119
cmsmsynps02co0zgae5khfu9lstock-5m005490:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynp802cn0zgajnffywz91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:30:00raw334,500원334,500원333,500원334,500원1,981
cmsmsynnh02ck0zgactpk3mebstock-5m068270:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynn302cj0zgab1705gzg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:30:00raw200,500원201,000원200,000원200,500원6,786
cmsmsynm302ci0zgautrk5uxjstock-5m051910:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynlk02ch0zgarcx3e2aq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:30:00raw278,000원278,500원277,500원277,500원912
cmsmsynks02cg0zgabty42c2qstock-5m035720:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynke02cf0zgab7arl6wr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:30:00raw39,250원39,450원39,250원39,400원27,286
cmsmsyni602cc0zgadzau1a09stock-5m066570:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynhn02cb0zgaux1duah21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:30:00raw189,500원189,600원188,900원189,100원13,760
cmsmsynh702ca0zgamvabseh9stock-5m005380:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsyngr02c90zga9py9splh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:30:00raw406,500원407,000원406,000원407,000원4,973
cmsmsyng502c80zgalm798xavstock-5m000660:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynfm02c70zgab7dmy7mw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:30:00raw1,421,000원1,422,000원1,412,000원1,414,000원29,306
cmsmsynel02c60zgawikv1d72stock-5m005930:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsyne602c50zga0il9per61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:30:00raw231,000원231,500원230,000원230,500원187,238
cmsmss8nr02c00zgaxcpuv903stock-5m003550:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8nl02bz0zga9e4samrw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:25:00raw107,400원107,600원107,400원107,600원1,348
cmsmss8ne02by0zga2sww3xawstock-5m034730:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8n902bx0zgal28e3hx81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:25:00raw511,000원512,000원510,000원510,000원839
cmsmsynom02cm0zgao2p4vvt9stock-5m005490:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsyno202cl0zgae88en8eu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:25:00raw335,000원335,000원334,000원334,000원1,386
cmsmss8n202bw0zgayzqxi2vbstock-5m028260:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8mv02bv0zga100jte531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:25:00raw336,500원337,500원336,000원336,000원2,144
cmsmss8ja02ba0zga6dchnduvstock-5m006400:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8j502b90zgarvxm334e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:25:00raw481,500원482,500원480,500원482,500원5,650
cmsmss8iy02b80zgaoa3we6jkstock-5m035720:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8is02b70zgax3rsdmkw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:25:00raw39,150원39,300원39,150원39,250원22,977
cmsmss8im02b60zgag0sklzl1stock-5m035420:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8ig02b50zgasacil0cu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:25:00raw208,500원209,000원208,500원208,500원4,858
cmsmss8i902b40zgantz7xwi7stock-5m066570:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8i402b30zga7j5a9iye1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:25:00raw190,400원190,500원189,300원189,500원15,144
cmsmss8hy02b20zgarkxhyz19stock-5m005380:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8hs02b10zgapyvcewdz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:25:00raw407,000원407,000원406,500원406,500원2,040
cmsmss8hl02b00zgarkwtaef1stock-5m000660:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:172026-08-10 14:35:18cmsmss8ha02az0zga191rias41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:25:00raw1,426,000원1,426,000원1,419,000원1,420,000원34,614
cmsmss8jn02bc0zgah9q6n1zxstock-5m051910:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8jh02bb0zgazb6vl4h81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:25:00raw277,500원278,500원277,500원278,250원464
cmsmss8mp02bu0zgau451jc5astock-5m096770:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8mj02bt0zgazrkb0hys1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:25:00raw123,000원123,600원122,800원123,500원11,535
cmsmss8mc02bs0zgapz6kha6ostock-5m012330:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8m602br0zgaj47rx99j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:25:00raw504,000원505,000원503,000원504,000원1,255
cmsmsyo4002da0zgazb7y9zwjstock-5m030200:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:40:182026-08-10 14:40:18cmsmsyo3m02d90zganbjg2zoq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:25:00raw52,700원52,800원52,700원52,700원2,961
cmsmss8k002be0zgaebaibopnstock-5m068270:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8ju02bd0zga0ngo4fa21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:25:00raw200,500원201,000원200,500원201,000원4,218
cmsmss8ko02bi0zgakdadsppostock-5m105560:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8ki02bh0zgaexaa0sxk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:25:00raw171,700원172,000원171,700원171,900원5,016
cmsmss8m002bq0zgaq3rd1ioqstock-5m373220:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8lu02bp0zga4dtd60it1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:25:00raw364,500원365,500원364,500원365,000원1,808
cmsmss8ln02bo0zgar0knlj74stock-5m207940:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8lh02bn0zga5amooqd01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:25:00raw1,571,000원1,572,000원1,570,000원1,570,000원394
cmsmss8lb02bm0zga3l671dhfstock-5m055550:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8l602bl0zga35qj6dkf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:25:00raw106,500원106,700원106,500원106,700원12,645
cmsmss8kc02bg0zgar3cy52gjstock-5m000270:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8k702bf0zgatdes5pvu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:25:00raw135,100원135,500원135,100원135,400원8,718
cmsmsyo6802de0zgad0fnp1dgstock-5m017670:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:40:182026-08-10 14:40:18cmsmsyo5o02dd0zgavb2jzg2h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:25:00raw84,400원84,600원84,300원84,500원11,923
cmsmss8ob02c40zga8idre6jhstock-5m015760:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8o602c30zgai4ls9qu01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:25:00raw35,650원35,750원35,625원35,700원8,179
cmsmss8h202ay0zgauc7x4mc9stock-5m005930:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:172026-08-10 14:35:17cmsmss8gv02ax0zgal2ny7cje1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:25:00raw231,250원231,500원230,750원231,250원83,670
cmsmslt1f029m0zga5d1az916stock-5m066570:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt19029l0zgaejqg6yy41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:20:00raw189,300원190,600원189,000원190,400원34,974
cmsmsyo2q02d80zgab7xma4o8stock-5m030200:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:40:182026-08-10 14:40:18cmsmsyo1d02d70zgay6s3zr4q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:20:00raw52,800원52,800원52,700원52,800원2,918
cmsmss8o102c20zga512x3vixstock-5m015760:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8nx02c10zgaoleq0iwn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:20:00raw35,700원35,750원35,650원35,650원7,529
cmsmss8l002bk0zga9pw2kf4gstock-5m055550:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8kw02bj0zgaeoadd79k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:20:00raw106,600원106,600원106,300원106,500원15,351
cmsmslt9202aw0zganlbgynqdstock-5m017670:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt8x02av0zgalexf85181
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:20:00raw84,500원84,700원84,400원84,400원9,585
cmsmslt8p02au0zgav4zpdpf1stock-5m003550:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt8k02at0zgalswga4t91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:20:00raw107,400원107,500원106,900원107,500원2,048
cmsmslt8c02as0zgaq5p5u8h9stock-5m034730:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt8802ar0zgagwnharsw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:20:00raw512,000원513,000원510,000원511,000원1,327
cmsmslt7h02am0zgac1lujnxystock-5m028260:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt7c02al0zgaxqtdr43n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:20:00raw336,000원338,000원335,250원336,500원3,747
cmsmslt7502ak0zga1rm6u4xastock-5m096770:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt6z02aj0zgabk3xo1x81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:20:00raw122,800원123,100원122,400원123,000원13,560
cmsmslt6s02ai0zgaf7r3mw66stock-5m012330:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt6m02ah0zgaxciitzpx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:20:00raw502,000원505,000원501,000원504,000원4,491
cmsmslt6g02ag0zgao94ccfo9stock-5m373220:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt6902af0zgazmzh74do1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:20:00raw364,500원365,000원364,500원365,000원1,612
cmsmslt6302ae0zgaxmvc1ugystock-5m207940:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5z02ad0zga99gel5o61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:20:00raw1,571,000원1,572,000원1,569,000원1,571,000원581
cmsmslt5j02aa0zgasxy5rqqdstock-5m105560:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5d02a90zgac506e5ce1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:20:00raw171,650원171,800원171,400원171,700원6,674
cmsmslt5702a80zgasqk7w1x6stock-5m000270:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5102a70zgab8m0oa881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:20:00raw135,000원135,200원134,900원135,000원5,091
cmsmslt4u02a60zga846usr42stock-5m005490:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt4o02a50zga8ypcwus51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:20:00raw335,000원335,000원333,500원335,000원1,750
cmsmslt4i02a40zgamboxm8pbstock-5m068270:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt4d02a30zga1mcw0s1j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:20:00raw201,000원201,000원200,500원200,500원5,410
70,318건 중 64,351–64,400← 이전1288 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬