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
cmsmrcsdo02120zga9u01npikstock-5m006400:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsdi02110zga7vnh58gw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:45:00raw479,000원481,500원478,500원480,000원14,269
cmsmrcsko021y0zga3efvi3ulstock-5m017670:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcski021x0zgazmd57yn01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:45:00raw84,200원84,200원84,000원84,100원13,257
cmsmrcscz020y0zga3d9zjrkqstock-5m035720:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsct020x0zgall7n25n71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:45:00raw38,900원39,000원38,850원38,900원26,300
cmsmrcscn020w0zga967numdlstock-5m066570:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsch020v0zgas6fb71oj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:45:00raw187,700원188,200원187,600원187,800원7,442
cmsmrcsca020u0zgax5rxzufdstock-5m005380:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsc5020t0zgazx80g0lw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:45:00raw402,500원403,500원402,000원402,500원5,447
cmsmrcsby020s0zgarxzpz23gstock-5m000660:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsbs020r0zga1h8erkq51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:45:00raw1,412,000원1,416,000원1,407,000원1,410,000원44,406
cmsmrcsbl020q0zgaed42q3b3stock-5m005930:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsb9020p0zgaf4hrwskn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:45:00raw229,250원230,000원229,000원229,500원211,308
cmsmrj8xg02280zga6a848p9nstock-5m035420:20260810:13452026-08-10 13:45:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8xa02270zga6gkcr9j21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:45:00raw207,500원208,000원207,000원207,000원11,148
cmsmrcsjz021u0zgaf5qqclqcstock-5m030200:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsjt021t0zgaoiaduoti1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:45:00raw52,650원52,800원52,600원52,700원7,347
cmsmrcsjk021s0zgabt09ctaustock-5m003550:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsje021r0zga66pddsfn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:45:00raw106,500원106,700원106,300원106,700원1,927
cmsmrcsj7021q0zgacnrphtpkstock-5m034730:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsix021p0zgacnquncid1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:45:00raw509,000원510,000원508,000원509,000원1,252
cmsmrcsiq021o0zgavhyybi3wstock-5m028260:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsik021n0zgah26uoodu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:45:00raw333,250원334,000원331,500원333,500원5,593
cmsmrcsie021m0zga6f949ehestock-5m096770:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsi8021l0zgarucou26c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:45:00raw121,400원121,700원121,200원121,400원8,125
cmsmrj93k02360zga43h6ixzestock-5m015760:20260810:13452026-08-10 13:45:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj93e02350zgayhbh7bzh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:45:00raw35,550원35,600원35,500원35,550원4,305
cmsmrcsi0021k0zgac2dxub4cstock-5m012330:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsht021j0zgaivbllz9u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:45:00raw496,500원497,000원495,500원496,500원1,794
cmsmrcshm021i0zgaprf689swstock-5m373220:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcshg021h0zga7g0qx3jy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:45:00raw363,000원365,000원363,000원365,000원6,085
cmsmrcsha021g0zgax15wrzhlstock-5m207940:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsh6021f0zgar0s073kw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:45:00raw1,568,000원1,569,000원1,565,000원1,566,000원905
cmsmrj90d022o0zgaz2n0ac68stock-5m055550:20260810:13452026-08-10 13:45:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj907022n0zgauq39c61r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:45:00raw105,550원105,900원105,500원105,800원12,983
cmsmr6ctt02040zgazp0swy53stock-5m105560:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6ctn02030zgah8w2haa31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:40:00raw170,600원170,900원170,300원170,600원7,800
cmsmr6ct302000zgaqha9zibsstock-5m005490:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6csx01zz0zgabkl3fpce1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:40:00raw332,500원333,000원331,000원332,000원3,451
cmsmr6csq01zy0zgamkm63dpjstock-5m068270:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6csk01zx0zgarugnjmt51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:40:00raw199,900원199,900원199,600원199,800원8,463
cmsmr6cs301zu0zgaym75bgusstock-5m051910:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cry01zt0zgazuzzp5i21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:40:00raw276,000원276,500원275,000원276,500원1,446
cmsmr6crr01zs0zgao1yxxd4gstock-5m035720:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6crl01zr0zga7hxmk4sj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:40:00raw38,900원38,950원38,850원38,900원15,783
cmsmr6cre01zq0zgajc2v45g8stock-5m035420:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cr901zp0zgazk58yk5a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:40:00raw208,000원208,000원207,500원207,500원5,778
cmsmr6cr201zo0zgah8n5xauostock-5m066570:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cqw01zn0zga7cnvfvh21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:40:00raw188,300원188,300원187,700원187,700원15,308
cmsmr6cqp01zm0zga6ii0p7ifstock-5m005380:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cqj01zl0zgah6x97h6w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:40:00raw402,500원403,500원401,500원402,000원3,714
cmsmr6cqc01zk0zgaxhfcojiastock-5m000660:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cq701zj0zgavyopqyhi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:40:00raw1,419,000원1,421,000원1,411,000원1,411,000원49,011
cmsmr6cpz01zi0zgarz9gf6l6stock-5m005930:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cpu01zh0zga12cj48tl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:40:00raw229,750원230,000원229,000원229,250원220,720
cmsmrcskc021w0zga9g644qitstock-5m017670:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsk5021v0zgagg87geks1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:40:00raw84,300원84,300원84,100원84,100원10,698
cmsmrcsgz021e0zgangn5k4oistock-5m207940:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsgt021d0zgakxui4kr31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:40:00raw1,568,000원1,568,000원1,567,000원1,568,000원316
cmsmrcsd902100zgaeu7axgshstock-5m006400:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsd5020z0zgaqqg55fkb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:40:00raw477,000원479,000원474,500원478,500원10,263
cmsmr6cxd020o0zgaeucfi8tjstock-5m030200:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cx9020n0zgavxmvo7pa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:40:00raw52,700원52,700원52,600원52,600원773
cmsmr6cx1020m0zgaest3k1e9stock-5m015760:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cww020l0zga07l8i9yc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:40:00raw35,500원35,600원35,450원35,600원13,537
cmsmr6cwp020k0zgadnxxt3umstock-5m003550:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cwj020j0zgau9vry8y31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:40:00raw106,500원106,600원106,200원106,400원1,374
cmsmr6cwc020i0zga4onoqq1sstock-5m034730:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cw6020h0zgad5bqe6io1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:40:00raw510,000원511,000원509,000원509,000원525
cmsmr6cvz020g0zgadwvj8g7nstock-5m028260:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cvu020f0zga74n98wms1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:40:00raw334,000원334,500원333,000원333,000원3,560
cmsmr6cvn020e0zgaz1jcowzjstock-5m096770:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cvg020d0zgayc3n7nrc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:40:00raw120,700원121,500원120,600원121,400원8,352
cmsmr6cuw020a0zgap658d2l4stock-5m012330:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cup02090zgamnanu68o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:40:00raw496,000원497,500원495,000원496,000원1,950
cmsmr6cui02080zgahzlsa53rstock-5m373220:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cud02070zgad61xghc21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:40:00raw363,500원363,500원362,500원363,000원2,709
cmsmr6cu502060zga3w5vt4postock-5m055550:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cu002050zgazof2phju1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:40:00raw105,800원105,800원105,400원105,500원11,202
cmsmr6ctg02020zgagk2rss0ystock-5m000270:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6ctb02010zgafwwfs9qx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:40:00raw134,100원134,300원133,900원134,000원3,699
cmsmqzxsp01yu0zgasaycqjx7stock-5m000270:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxsj01yt0zgadxpa4s5m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:35:00raw134,100원134,400원134,000원134,100원4,972
cmsmqzxrz01yq0zga4m3m9xv2stock-5m051910:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxru01yp0zgawvoj99fg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:35:00raw275,000원276,500원274,500원276,500원1,435
cmsmqzxo501ya0zgamybms364stock-5m005930:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:172026-08-10 13:45:18cmsmqzxny01y90zgardtn7wog1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:35:00raw230,000원230,250원229,000원229,500원348,932
cmsmqzxoh01yc0zgai1bxo9nystock-5m000660:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxod01yb0zgase1fzo3x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:35:00raw1,425,000원1,425,000원1,418,000원1,419,000원50,395
cmsmqzxou01ye0zgar69kc5q5stock-5m005380:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxoo01yd0zgabl5ogabz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:35:00raw403,500원404,000원402,500원402,500원4,706
cmsmqzxpn01yg0zgahpr3jiymstock-5m066570:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxpc01yf0zgahmw9bd8u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:35:00raw188,600원188,600원188,200원188,300원10,379
cmsmqzxqw01yk0zga3udzdvmfstock-5m035420:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxqq01yj0zgaepfhatdh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:35:00raw208,000원208,000원207,500원207,500원6,538
cmsmqzxra01ym0zga5owkuh0fstock-5m035720:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxr501yl0zgall4hzm2x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:35:00raw38,850원38,950원38,850원38,900원8,481
cmsmqzxrn01yo0zgana7l5m3xstock-5m006400:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxrh01yn0zgadb7lpuxu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:35:00raw476,000원478,500원475,500원477,000원8,513
70,318건 중 64,551–64,600← 이전1292 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬