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
cmsms8y4f027a0zgaep8g0ipdstock-5m005380:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y4902790zga8w2bqzbb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:10:00raw405,000원406,500원405,000원406,250원9,495
cmsms8y4202780zga28tmch72stock-5m000660:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y3x02770zganjfnj8yr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:10:00raw1,426,500원1,428,000원1,421,000원1,425,000원32,966
cmsms8y3o02760zga0spqg962stock-5m005930:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y3e02750zgazi9u9k5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:10:00raw231,500원232,000원231,000원231,250원224,661
cmsms2ilx026y0zgamf3xdo2estock-5m034730:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2ils026x0zgauzbi3ny51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:05:00raw510,000원514,000원509,000원513,000원1,499
cmsms2ill026w0zgalrrvp5q0stock-5m028260:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2ilf026v0zgafpq3d53f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:05:00raw334,500원337,000원334,000원336,500원4,807
cmsms2ig402620zgaicjjp2y2stock-5m066570:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ifv02610zgaas65hy401
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:05:00raw188,000원189,000원187,900원188,900원11,543
cmsms2ifn02600zgav5tbqttzstock-5m005380:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ifi025z0zgadntpcjqy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:05:00raw403,500원405,500원403,500원405,500원7,903
cmsms2ifc025y0zga920idiedstock-5m000660:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2if6025x0zgatrdvjdfr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:05:00raw1,419,000원1,427,000원1,419,000원1,426,000원51,556
cmsms2iex025w0zgad20vwq5jstock-5m005930:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ies025v0zga4svwsnmp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:05:00raw230,250원231,500원230,000원231,250원287,356
cmsms2iid026e0zgac3n9chs6stock-5m068270:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ii7026d0zgank2u4pkn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:05:00raw200,000원200,500원200,000원200,500원2,974
cmsms2igi02640zgasn32mzupstock-5m035420:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2igc02630zga80fykzoc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:05:00raw208,250원209,000원208,000원208,750원8,064
cmsms2igx02660zgats2qvoh4stock-5m035720:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2igr02650zganr8n3l5t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:05:00raw39,000원39,100원38,950원39,100원23,255
cmsms2ihk026a0zga512nyok5stock-5m006400:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ihg02690zga1jq07iy41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:05:00raw479,000원480,500원477,500원480,500원5,550
cmsms2il8026u0zgaqwekdi08stock-5m096770:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2il2026t0zga00x4e2521
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:05:00raw121,900원122,300원121,700원122,200원14,961
cmsms2ikw026s0zga4mhojxrsstock-5m012330:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2ikq026r0zgae436wdvv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:05:00raw498,000원501,000원498,000원501,000원3,853
cmsms8yak028a0zgabx8he1rtstock-5m030200:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8yae02890zga1d5gd2dn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:05:00raw52,600원52,800원52,500원52,700원4,691
cmsms2ikk026q0zgaqbqyesrystock-5m373220:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2ikd026p0zgatte4e60r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:05:00raw363,000원365,000원362,500원364,500원2,279
cmsms2ik6026o0zga42b6ppgrstock-5m055550:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2ik1026n0zgau8dcycj61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:05:00raw105,700원106,400원105,600원106,300원26,285
cmsms2iju026m0zgapuedz189stock-5m105560:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ijo026l0zga1dm3le0a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:05:00raw170,800원171,800원170,800원171,600원14,274
cmsms2ii1026c0zga8r2o8w54stock-5m051910:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2iht026b0zgadqy6fs4k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:05:00raw276,000원277,500원276,000원277,500원1,549
cmsms2ij6026i0zga53qe70d9stock-5m000270:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2iiy026h0zgaicgvv5uy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:05:00raw134,200원135,000원134,200원134,900원9,941
cmsms2iiq026g0zga3icrs7ofstock-5m005490:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2iik026f0zga1wktltfq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:05:00raw332,500원335,000원332,500원334,750원7,696
cmsms2in302740zgap7qhxrk1stock-5m017670:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2imx02730zgarhawrfhz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:05:00raw84,200원84,400원84,100원84,300원9,888
cmsms8y7v027u0zgalsp9iv4vstock-5m207940:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y7p027t0zgac5jemrrv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:05:00raw1,564,000원1,569,000원1,564,000원1,569,000원551
cmsms2imq02720zga8k6hysupstock-5m015760:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2imk02710zga2h1fm6v51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:05:00raw35,600원35,750원35,550원35,700원18,676
cmsms2imb02700zgajruzha9lstock-5m003550:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2im4026z0zgajws13x7l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:05:00raw106,900원107,500원106,800원107,400원5,360
cmsmrw2tp025g0zga4rsl2f84stock-5m012330:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2tj025f0zga9jczxi3k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 14:00:00raw494,000원497,500원493,500원497,500원2,578
cmsmrw2oz024u0zgaueirpodgstock-5m005380:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2ot024t0zga7px8zy1x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:00:00raw401,000원403,500원400,500원403,500원7,919
cmsmrw2om024s0zga0rn3wohwstock-5m000660:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2og024r0zgaswashstx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 14:00:00raw1,404,000원1,420,000원1,403,000원1,419,000원38,265
cmsmrw2o9024q0zga3cq24mxsstock-5m005930:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2o4024p0zgal06rqcvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:00:00raw228,500원230,500원228,500원230,250원229,433
cmsms2ijj026k0zga2epdkqaxstock-5m105560:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ijd026j0zgacl5pgu461
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 14:00:00raw170,600원170,900원170,400원170,800원7,215
cmsms2ihb02680zgavtx8sm7lstock-5m006400:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ih302670zga0ydk8tif1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 14:00:00raw475,500원479,250원475,000원478,500원4,938
cmsmrw2wb025u0zgabfuboordstock-5m017670:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2w5025t0zgaxk3pxwxe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 14:00:00raw83,900원84,200원83,800원84,100원10,856
cmsmrw2vy025s0zgap9yrs0vvstock-5m030200:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2vq025r0zgal0jixqdo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 14:00:00raw52,700원52,700원52,500원52,600원3,150
cmsmrw2vk025q0zgawj82qlpmstock-5m015760:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2vd025p0zgab5eejrir1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 14:00:00raw35,525원35,650원35,500원35,550원10,101
cmsmrw2v7025o0zgal6cq650tstock-5m003550:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2v1025n0zgaduw247mc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:00:00raw106,500원106,900원106,400원106,800원1,549
cmsmrw2uu025m0zgalljs8ebistock-5m034730:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2uo025l0zgam7ymauo91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:00:00raw509,000원510,000원506,000원510,000원947
cmsmrw2uf025k0zgaxon95rbjstock-5m028260:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2u8025j0zgav1ff2ih21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:00:00raw332,500원335,000원332,000원334,500원3,746
cmsmrw2u1025i0zga89kc6optstock-5m096770:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2tw025h0zgaxb8tn4m11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 14:00:00raw121,800원121,900원121,700원121,900원6,568
cmsmrw2tc025e0zga2gfu2kekstock-5m373220:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2t7025d0zga0xio07261
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 14:00:00raw362,000원363,000원361,500원363,000원2,464
cmsmrw2t1025c0zgaxsqe8m2sstock-5m207940:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2sv025b0zgakpfnnx151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:00:00raw1,563,000원1,565,000원1,562,000원1,564,000원245
cmsmrw2so025a0zgalpnjvptfstock-5m055550:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2sj02590zgaw3vd7td91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 14:00:00raw105,500원105,800원105,500원105,600원10,903
cmsmrw2sc02580zgat07ogyv7stock-5m000270:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2s602570zgai8iaswlk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:00:00raw134,000원134,500원133,900원134,500원5,810
cmsmrw2rz02560zga2gaj8ryjstock-5m005490:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2ru02550zga4bim04m01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 14:00:00raw331,500원333,000원331,000원333,000원2,329
cmsmrw2rn02540zga5unwqt1kstock-5m068270:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2ri02530zgakxrhf6r71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 14:00:00raw199,900원200,500원199,700원200,000원4,795
cmsmrw2rb02520zgammkuy8gcstock-5m051910:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2r502510zgakzs7n6681
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 14:00:00raw275,500원276,500원275,500원276,500원767
cmsmrw2qw02500zgaop5b0pawstock-5m035720:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2qq024z0zga3d8btdvj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:00:00raw38,825원39,000원38,800원39,000원17,969
cmsmrw2qi024y0zgawi8r81ppstock-5m035420:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2qa024x0zga079wwufa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 14:00:00raw207,000원208,500원207,000원208,000원8,718
cmsmrw2pq024w0zgazoh2h83bstock-5m066570:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2ph024v0zgabs84lzrp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 14:00:00raw186,800원188,000원186,800원187,900원9,245
cmsmrpnr7023g0zgaemtl5051stock-5m000660:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnr1023f0zga3ex0rc851
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:55:00raw1,404,000원1,405,000원1,397,000원1,404,000원65,875
70,318건 중 64,451–64,500← 이전1290 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬