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
cmsmp17dv01l60zga61dk9idystock-5m034730:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:182026-08-10 12:50:18cmsmp17do01l50zgakdw5eh6o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:40:00raw514,000원516,000원513,000원514,000원1,419
cmsmp178401k60zga4mrjkohkstock-5m005380:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp177z01k50zgatvvbm4o61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:40:00raw405,000원405,500원404,000원405,000원3,238
cmsmp17e901l80zgagmh40b8cstock-5m003550:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:182026-08-10 12:50:18cmsmp17e201l70zga87fzyd8s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:40:00raw106,600원106,800원106,400원106,400원1,102
cmsmp7n3701mm0zga4g1xbgp1stock-5m017670:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n3401ml0zgaf2qjpcqw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 12:40:00raw84,700원84,800원84,400원84,500원6,095
cmsmp17em01la0zgae8wemw8ostock-5m015760:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:182026-08-10 12:50:18cmsmp17eg01l90zga5njhy1hn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:40:00raw35,650원35,700원35,600원35,600원6,385
cmsmp7n2n01mi0zgavpfl7951stock-5m030200:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n2j01mh0zgavibqtkhk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:40:00raw52,800원52,800원52,700원52,750원813
cmsmp17b501ko0zga66107rbastock-5m000270:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17az01kn0zga8ay7kqnq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:40:00raw134,400원134,500원134,100원134,300원3,915
cmsmp17c001ku0zgavri9j84nstock-5m055550:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17bw01kt0zgabz6xshq01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:40:00raw105,700원105,700원105,500원105,500원9,420
cmsmp17bf01kq0zga5i3ob16ostock-5m105560:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17bc01kp0zgakr916pw91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:40:00raw171,200원171,300원171,000원171,100원5,943
cmsmp17ar01km0zga9adumaf1stock-5m005490:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17al01kl0zgart8vngcj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:40:00raw332,500원333,000원332,000원332,500원1,813
cmsmp7mxh01lk0zgaynro30h9stock-5m035420:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mxd01lj0zga5u5fdst01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:40:00raw208,000원208,500원208,000원208,500원3,111
cmsmp178u01ka0zgaavk8s685stock-5m035720:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp178o01k90zga77fjcele1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:40:00raw39,000원39,050원38,950원39,000원14,477
cmsmp7n0n01m40zgasblkln2bstock-5m373220:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n0g01m30zgallba1m7k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:40:00raw362,000원362,500원361,500원362,000원992
cmsmp178h01k80zgafujurphmstock-5m066570:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp178a01k70zgapqu7zsw11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:40:00raw189,150원189,400원188,700원189,000원12,199
cmsmp17cb01kw0zgamevkw5u8stock-5m207940:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17c701kv0zgajm7gci221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:40:00raw1,568,000원1,568,000원1,564,000원1,565,000원698
cmsmp177n01k40zga5y0np29istock-5m000660:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp177d01k30zgadk0s4m5p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:40:00raw1,439,000원1,441,000원1,434,000원1,438,000원17,943
cmsmp176y01k20zga39ifz9d9stock-5m005930:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp176s01k10zgaxbw2vcoq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:40:00raw231,750원232,000원231,000원231,500원107,913
cmsmouror01jq0zgax1clfep0stock-5m096770:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmouron01jp0zgawhxvfvtg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:35:00raw121,200원121,400원121,100원121,300원1,676
cmsmp179f01ke0zgaqjc5z7pustock-5m006400:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp179b01kd0zga6s6jg5uc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:35:00raw468,000원469,000원467,500원468,500원3,236
cmsmourro01k00zgaausgsep9stock-5m017670:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourrh01jz0zgazlttiepl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 12:35:00raw84,500원84,800원84,500원84,700원6,882
cmsmourr901jy0zgap9kxf3kzstock-5m030200:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourr501jx0zgakxoqxqfl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:35:00raw52,800원52,800원52,700원52,800원484
cmsmouriz01iu0zga28js80p0stock-5m005380:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmouriu01it0zgavo3id6hp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:35:00raw405,000원406,000원404,500원405,500원3,172
cmsmourjh01iw0zga9wcpa4qcstock-5m066570:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourjb01iv0zgagcqi96so1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:35:00raw188,700원189,200원188,600원189,100원12,825
cmsmourjz01iy0zga9wxgm6x6stock-5m035420:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourjt01ix0zga0lei2j5q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:35:00raw208,000원208,500원207,500원208,000원4,873
cmsmourkf01j00zgasc4wqe2ustock-5m035720:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourka01iz0zga11nefu971
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:35:00raw39,050원39,050원39,000원39,050원15,118
cmsmourl901j40zga60kc46trstock-5m051910:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourl301j30zgac4b968c01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:35:00raw274,000원275,000원274,000원274,500원460
cmsmourm301ja0zga6fkwr0x9stock-5m068270:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourm001j90zga9izn6ztd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 12:35:00raw200,500원201,000원200,000원201,000원8,397
cmsmourmh01jc0zgai6bizuumstock-5m005490:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourmb01jb0zga0hhgocs71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:35:00raw332,500원333,000원332,000원333,000원1,375
cmsmourms01je0zga5o5z1mjtstock-5m000270:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourmo01jd0zgasfhr4gp41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:35:00raw134,200원134,700원134,200원134,400원5,664
cmsmourn601jg0zga4q92ommlstock-5m105560:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourmz01jf0zga48styb041
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:35:00raw171,200원171,300원171,100원171,200원3,200
cmsmournj01ji0zgai2w94lurstock-5m207940:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmournd01jh0zga3hokz4g91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:35:00raw1,567,000원1,569,000원1,566,000원1,568,000원287
cmsmournw01jk0zgaz0cvhhd1stock-5m373220:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmournq01jj0zga8pbbwy311
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:35:00raw361,000원362,500원360,500원362,500원2,265
cmsmourog01jo0zgav6a8e7cmstock-5m012330:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmouroc01jn0zga1mogz8gm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:35:00raw499,000원501,000원498,500원500,000원1,084
cmsmourp901js0zgapr5iy72dstock-5m034730:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmouroy01jr0zga8yluxaw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:35:00raw513,000원515,000원513,000원515,000원356
cmsmourq501ju0zgaj93h380sstock-5m003550:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourpw01jt0zgawfxa5hlp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:35:00raw106,500원106,900원106,400원106,600원1,025
cmsmourqw01jw0zgadh69qpcystock-5m015760:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourqo01jv0zga6lbe0k1q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:35:00raw35,600원35,700원35,600원35,650원4,609
cmsmourhk01iq0zga0zvssvmwstock-5m005930:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourh701ip0zgay39f1rbo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:35:00raw230,500원232,000원230,500원231,750원147,654
cmsmourif01is0zgaiitc9k8vstock-5m000660:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmouri601ir0zgarwatuuzl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:35:00raw1,434,000원1,440,000원1,434,000원1,439,000원18,432
cmsmp17d601l20zgahez058pcstock-5m028260:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17d301l10zgap8xe4nfl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:35:00raw336,500원338,000원336,000원337,500원1,268
cmsmp17bq01ks0zganw8o2kx6stock-5m055550:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17bn01kr0zgah2s045pm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:35:00raw105,800원105,800원105,600원105,700원7,338
cmsmoocjk01hm0zgajpprtotpstock-5m000660:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoocje01hl0zganpch2h961
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:30:00raw1,434,000원1,436,000원1,431,000원1,435,000원15,394
cmsmoocjx01ho0zga2caxzkx6stock-5m005380:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoocjr01hn0zgakf58p48c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:30:00raw404,500원405,000원404,000원405,000원1,724
cmsmoockg01hq0zgarfcic50istock-5m066570:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoock901hp0zgapsv5woi91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:30:00raw188,600원188,800원188,200원188,700원9,218
cmsmoockp01hs0zgaygocaq5vstock-5m035420:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoockm01hr0zgaaj7loxmk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:30:00raw207,500원208,000원207,000원208,000원6,469
cmsmoocl401hu0zgai4z9m1sistock-5m035720:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoockx01ht0zgaak18bvd41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:30:00raw39,000원39,050원39,000원39,050원5,328
cmsmoocp801ik0zgag1q20ys2stock-5m015760:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoocp401ij0zgacpqputb51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:30:00raw35,600원35,650원35,600원35,600원4,816
cmsmooclh01hw0zga7o5tf6v2stock-5m005490:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmooclb01hv0zgasq7ynr5u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:30:00raw332,000원332,500원331,500원332,500원570
cmsmoocoo01ig0zgan1gh97ivstock-5m003550:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoocok01if0zgap26fn9af1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:30:00raw106,400원106,500원106,300원106,500원418
cmsmooclv01hy0zga506n77wfstock-5m000270:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmooclo01hx0zgafqz6mipo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:30:00raw134,200원134,300원134,100원134,200원3,566
cmsmouro601jm0zgaeew0yhfwstock-5m012330:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmouro201jl0zgaph2638gp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:30:00raw499,500원499,500원498,500원499,000원995
70,318건 중 64,851–64,900← 이전1298 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬