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
cmsmr6cvb020c0zgap6bk7io0stock-5m096770:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cv3020b0zgaaig2qo0f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:35:00raw120,600원120,900원120,500원120,800원4,295
cmsmr6csf01zw0zgaykamqiiestock-5m068270:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cs901zv0zgaw8qxpecv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:35:00raw199,900원200,000원199,800원199,850원5,802
cmsmqzxwk01zg0zga2jceoxsqstock-5m017670:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxwf01zf0zga2d35eatv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:35:00raw84,300원84,400원84,200원84,200원6,931
cmsmqzxw701ze0zgazhmz1vbdstock-5m030200:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxw201zd0zgatjc9t9qo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:35:00raw52,700원52,700원52,600원52,600원524
cmsmqzxvv01zc0zgamp05pnfystock-5m015760:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxvp01zb0zgan0jp077u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:35:00raw35,500원35,600원35,500원35,550원7,140
cmsmqzxvi01za0zgaa8po2td0stock-5m003550:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxvd01z90zgabyy34btl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:35:00raw106,600원106,800원106,500원106,500원2,076
cmsmqzxv601z80zga0f8c9idzstock-5m034730:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxv101z70zgahzw15ea31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:35:00raw511,000원512,000원510,000원510,000원749
cmsmqzxut01z60zgatxpw0eoqstock-5m028260:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxuo01z50zga5mdbya3x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:35:00raw334,500원335,500원334,000원334,000원2,390
cmsmqzxug01z40zgaoiuslu2astock-5m012330:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxub01z30zgaskai8gd21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:35:00raw495,250원497,500원495,250원495,500원2,253
cmsmqzxu301z20zgaip4cipaustock-5m373220:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxty01z10zgaub8hr4pr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:35:00raw363,000원364,000원362,500원363,500원2,258
cmsmqzxtr01z00zga8e09mnlqstock-5m207940:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxtl01yz0zga3fljnxvl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:35:00raw1,563,000원1,568,000원1,563,000원1,568,000원736
cmsmqzxte01yy0zgay08k1buostock-5m055550:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxt901yx0zgaurf2rdzn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:35:00raw105,700원105,900원105,650원105,700원10,196
cmsmqzxt101yw0zgaymkanj72stock-5m105560:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxsw01yv0zgaglxehrep1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:35:00raw170,600원171,000원170,600원170,700원6,013
cmsmqzxsc01ys0zgae1erw388stock-5m005490:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxs701yr0zga01snio7p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:35:00raw331,500원333,000원331,500원332,000원3,661
cmsmqti6k01y60zgac8b7u0dvstock-5m030200:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti6h01y50zgawghjr2co1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:30:00raw52,700원52,700원52,600원52,700원1,170
cmsmqti5c01xy0zga627xs05istock-5m028260:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti5601xx0zgasr1obojd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:30:00raw336,000원336,500원334,500원334,500원1,989
cmsmqzxqd01yi0zgawa4sexlsstock-5m035420:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxq501yh0zgayk8poxqs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:30:00raw208,000원208,500원207,500원207,500원5,785
cmsmqti6w01y80zga0aieb9justock-5m017670:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:182026-08-10 13:40:18cmsmqti6s01y70zgag5fb7kgq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:30:00raw84,400원84,500원84,200원84,200원8,006
cmsmqti6a01y40zgamn4z8twjstock-5m015760:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti6701y30zgaz0ehicjq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:30:00raw35,600원35,650원35,550원35,550원6,256
cmsmqti6001y20zga59lt1tb6stock-5m003550:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti5w01y10zga7vfim9np1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:30:00raw106,800원106,800원106,400원106,500원973
cmsmqti5p01y00zga5cc2vgzgstock-5m034730:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti5j01xz0zga8tqx5pk71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:30:00raw513,000원514,000원510,000원510,000원722
cmsmqti4901xs0zgajeta2uh8stock-5m373220:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti4501xr0zga539ajsu81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:30:00raw363,000원363,500원362,500원363,000원1,824
cmsmqti3x01xq0zgad07gyncastock-5m207940:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti3s01xp0zgal5vucdkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:30:00raw1,562,000원1,565,000원1,562,000원1,563,000원328
cmsmqti3h01xo0zgac45rmbrostock-5m055550:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti3701xn0zgapvxqmhbs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:30:00raw105,600원105,800원105,500원105,800원7,945
cmsmqti2p01xm0zgamn5kkpdvstock-5m105560:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti2k01xl0zgah45eiatf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:30:00raw170,800원170,900원170,400원170,600원4,489
cmsmqti2d01xk0zga0lytyox7stock-5m000270:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti2601xj0zga8104zh911
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:30:00raw134,500원134,500원134,100원134,200원3,919
cmsmqti1y01xi0zga2yye28h0stock-5m005490:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti1t01xh0zgamqk85rgs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:30:00raw332,500원332,500원331,500원331,500원939
cmsmqti4n01xu0zgarp62orw1stock-5m012330:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti4h01xt0zgasgh9rde61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:30:00raw497,500원497,500원495,000원495,500원1,859
cmsmqti1l01xg0zgagjr919t1stock-5m068270:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti1f01xf0zgac7e2v02t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:30:00raw200,000원200,000원199,700원199,900원9,045
cmsmqti1801xe0zgafxx7s9c5stock-5m051910:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti1101xd0zgankil1mfv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:30:00raw275,750원276,000원275,000원275,000원625
cmsmqti0u01xc0zganpc733listock-5m006400:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti0o01xb0zgatih2x27h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:30:00raw476,000원476,000원473,500원475,500원7,158
cmsmqti0g01xa0zgadn7trg23stock-5m035720:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti0a01x90zgah1l432no1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:30:00raw38,900원38,950원38,800원38,900원22,202
cmsmqti0301x80zgautx88mv0stock-5m066570:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqthzx01x70zgab1pujvlq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:30:00raw189,200원189,300원188,500원188,600원7,619
cmsmqthzp01x60zga66r238sxstock-5m005380:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqthzj01x50zgajeemkg3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:30:00raw404,500원404,500원403,000원403,500원2,277
cmsmqthzb01x40zgav0xzio3sstock-5m000660:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqthz601x30zgapo9nn1wm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:30:00raw1,431,000원1,432,000원1,424,000원1,425,000원40,411
cmsmqthyw01x20zga1zplzigsstock-5m005930:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqthyh01x10zganshi3e6q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:30:00raw230,750원231,000원230,000원230,250원173,243
cmsmqti4y01xw0zgaiy4mqs64stock-5m096770:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti4u01xv0zgax1m2etew1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:30:00raw120,900원120,900원120,500원120,600원2,558
cmsmqn2bk01w40zgatsl2yhuystock-5m051910:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2bg01w30zga9sspxmk31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:25:00raw275,500원276,000원275,000원275,500원1,403
cmsmqn2c601w80zgalyz1llkfstock-5m005490:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2c201w70zgamok1an6k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:25:00raw332,000원332,500원332,000원332,500원1,106
cmsmqn2bv01w60zga6p7vyzexstock-5m068270:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2br01w50zgahvs6qpxs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:25:00raw200,000원200,500원199,900원200,000원4,378
cmsmqn2ck01wa0zgajvq17dxestock-5m000270:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2cd01w90zga5pcmbit51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:25:00raw134,100원134,500원134,100원134,400원3,178
cmsmqn2az01w00zgasl9m5knwstock-5m006400:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2aw01vz0zgauiqp6okf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:25:00raw473,500원477,500원473,500원476,000원11,520
cmsmqn2h901x00zgau2iec4qbstock-5m017670:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2h301wz0zgapfx229zu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:25:00raw84,400원84,400원84,300원84,400원7,018
cmsmqn2gu01wy0zgawqvpuypostock-5m030200:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2gr01wx0zga28zwyn391
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:25:00raw52,600원52,700원52,600원52,700원646
cmsmqn2gk01ww0zgamkqrfgtzstock-5m015760:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2gg01wv0zgaxfqot3mt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:25:00raw35,550원35,650원35,500원35,650원11,102
cmsmqn2g901wu0zgat3x95gpdstock-5m003550:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2g301wt0zgast399k4j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:25:00raw106,600원106,800원106,500원106,800원1,037
cmsmqn2fw01ws0zgajsglk7wqstock-5m034730:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2fq01wr0zgai870bxbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:25:00raw512,000원514,000원512,000원514,000원772
cmsmqn2fj01wq0zga0ehq3zkjstock-5m028260:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2fc01wp0zga8ez6rj2c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:25:00raw335,250원336,500원334,500원336,500원2,819
cmsmqn2f501wo0zgay9h9ieb0stock-5m096770:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2ez01wn0zgavf0xwx3s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:25:00raw120,900원121,000원120,600원120,900원4,988
cmsmqn2es01wm0zgamlkwccl4stock-5m012330:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2eo01wl0zgabjbgxsyz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:25:00raw497,500원498,500원496,000원497,500원2,515
70,318건 중 64,601–64,650← 이전1293 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬