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
cmsmobh4g01f20zgasrkxjxsmstock-5m000660:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh4b01f10zgajom59shx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:20:00raw1,441,000원1,442,000원1,435,000원1,438,000원18,114
cmsmobh5501f60zgac663nq0dstock-5m066570:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh5101f50zgayazg5qxu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:20:00raw188,700원188,800원188,400원188,700원7,064
cmsmobh5e01f80zgagmirzpq0stock-5m035420:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh5b01f70zgandnevyua1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:20:00raw207,500원208,000원207,000원207,500원5,336
cmsmobh5p01fa0zga5y3wmvejstock-5m035720:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh5m01f90zgatbwfic451
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:20:00raw39,050원39,100원39,000원39,050원9,759
cmsmobhat01g20zgakmg7i3wsstock-5m015760:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobhan01g10zgaan9wv3s71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:20:00raw35,700원35,700원35,600원35,650원7,794
cmsmobh6a01fe0zgaq41byz0cstock-5m051910:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh6501fd0zgaa1fsu2kj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:20:00raw274,500원275,000원274,500원274,500원126
cmsmohwxm01h00zga2s5cqk3dstock-5m055550:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwxi01gz0zgajfcvirvq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:20:00raw105,300원105,600원105,200원105,600원7,712
cmsmohwx101gw0zgaeg2dlxdistock-5m105560:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwwx01gv0zgaoupp1eb21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:20:00raw171,300원171,300원171,000원171,100원3,560
cmsmobha501fy0zgapok62lhtstock-5m034730:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh9z01fx0zgawj9jg9fq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:20:00raw515,000원515,000원512,000원513,000원312
cmsmo51gp01e60zga0exkrjw1stock-5m005490:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51gj01e50zgatvwlyp9y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:15:00raw331,500원332,000원331,500원331,500원531
cmsmo51hg01ea0zgammbbimbystock-5m105560:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51ha01e90zga01bdaqwh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:15:00raw170,700원171,300원170,600원171,200원7,228
cmsmo51i101ee0zgakcpku8jxstock-5m055550:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51hx01ed0zga6i1soxro1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:15:00raw105,100원105,400원105,000원105,300원7,723
cmsmo51ie01eg0zgacoqjrfo4stock-5m207940:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51i801ef0zga0d0mm2lb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:15:00raw1,567,000원1,568,000원1,566,000원1,568,000원287
cmsmo51it01ei0zgama85hqktstock-5m373220:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51im01eh0zga98k6b7vz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:15:00raw360,000원361,000원360,000원360,500원836
cmsmo51gb01e40zgaoj1ffbxmstock-5m068270:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51g601e30zgafrjaojec1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 12:15:00raw200,000원200,500원200,000원200,000원1,573
cmsmo51j701ek0zga9f7vy841stock-5m012330:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51j101ej0zgawpolrc731
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:15:00raw498,500원500,000원498,500원499,500원1,272
cmsmo51jr01eo0zga02rq31bgstock-5m028260:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51jn01en0zgaf8x1t1ie1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:15:00raw336,250원337,000원336,000원336,750원709
cmsmo51k201eq0zgasm999iovstock-5m034730:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51jy01ep0zgas9rugl9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:15:00raw514,000원515,000원513,000원514,000원547
cmsmo51kg01es0zgaj37b6n2dstock-5m003550:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51ka01er0zgagu1n5ttd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:15:00raw106,300원106,500원106,200원106,400원795
cmsmo51kt01eu0zgaynx3gn7dstock-5m015760:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51kn01et0zgae5mnt3sz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:15:00raw35,700원35,700원35,600원35,650원11,622
cmsmo51l401ew0zga92chcg4nstock-5m030200:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51l001ev0zgarkn314zq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:15:00raw52,700원52,800원52,700원52,700원455
cmsmo51lf01ey0zganwnivngfstock-5m017670:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51lb01ex0zga2bvxtwog1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 12:15:00raw84,400원84,700원84,300원84,600원6,608
cmsmobh6001fc0zga8i4jodp4stock-5m051910:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh5w01fb0zgal7khqe6j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:15:00raw274,500원275,000원274,000원274,500원413
cmsmohwv601gk0zgalae7a36xstock-5m006400:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwv201gj0zgacknuzj6p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:15:00raw467,000원467,500원466,500원467,500원1,655
cmsmobh9301fs0zga1896ug1cstock-5m096770:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh8w01fr0zgahoo66s3p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:15:00raw121,600원121,600원121,100원121,100원3,191
cmsmo51eh01ds0zgawee71dtwstock-5m005930:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51ec01dr0zga5wp7anew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:15:00raw230,750원231,500원230,000원231,000원163,241
cmsmo51es01du0zgawjqnn2vdstock-5m000660:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51eo01dt0zgaqrwxk7o81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:15:00raw1,439,000원1,443,000원1,435,000원1,441,000원14,038
cmsmo51f201dw0zgaykb7hop5stock-5m005380:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51ez01dv0zgapqckdh4l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:15:00raw405,000원405,500원405,000원405,000원1,285
cmsmo51fd01dy0zga1hw70cktstock-5m066570:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51f901dx0zgadk8wl5sm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:15:00raw188,500원188,700원188,000원188,700원5,979
cmsmo51fo01e00zgaphqj9agestock-5m035420:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51fk01dz0zgalwk81d2x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:15:00raw207,500원208,000원207,000원207,500원10,177
cmsmo51fy01e20zgagtlczbn0stock-5m035720:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51fv01e10zgaqzfsq2po1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:15:00raw39,100원39,100원39,000원39,050원19,155
cmsmo51h301e80zgau97id1obstock-5m000270:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51gy01e70zgard7xd6oa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:15:00raw134,300원134,400원134,100원134,300원4,335
cmsmnymk201cq0zgaeriux1oqstock-5m035720:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymju01cp0zga0zi6xwnz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:10:00raw39,100원39,100원39,050원39,100원8,986
cmsmo51jh01em0zgax1wd7bq5stock-5m028260:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51jd01el0zgae1ox9ktg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:10:00raw336,750원337,500원336,000원336,500원928
cmsmo51hr01ec0zgagmcsob0gstock-5m055550:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51hn01eb0zgayvfeiuif1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:10:00raw104,950원105,100원104,900원105,000원5,033
cmsmnympw01dq0zga6lfa0nqbstock-5m017670:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnympr01dp0zgapcm0h4e71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 12:10:00raw84,400원84,600원84,400원84,500원7,642
cmsmnympb01dm0zga1enul3bsstock-5m030200:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymp801dl0zga3p1hgeny1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:10:00raw52,800원52,800원52,700원52,700원2,985
cmsmnymp101dk0zgaz2pad9hkstock-5m015760:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymox01dj0zgaojb8q72b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:10:00raw35,650원35,700원35,600원35,650원5,581
cmsmnymor01di0zgacqpseri2stock-5m003550:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymon01dh0zgap7xqpgv31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:10:00raw106,300원106,500원106,200원106,300원462
cmsmnymoh01dg0zgajnyebzn6stock-5m034730:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymob01df0zgawu464nbe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:10:00raw513,000원515,000원511,000원513,000원965
cmsmnymo401de0zgas53j1g3bstock-5m096770:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymny01dd0zga9z72bx511
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:10:00raw121,400원121,600원121,300원121,600원2,410
cmsmnymnq01dc0zgazf6wdg2nstock-5m012330:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymnk01db0zgantg4pcvw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:10:00raw499,000원500,000원498,500원498,500원1,142
cmsmnymnc01da0zga6rd9hezrstock-5m373220:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymn801d90zga09kkgxsi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:10:00raw360,500원361,000원360,000원360,000원1,011
cmsmnymn101d80zgang5pmx5cstock-5m207940:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymmx01d70zgafck0lj4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:10:00raw1,567,000원1,568,000원1,566,000원1,568,000원293
cmsmnymm601d20zgau77eenlbstock-5m105560:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymm201d10zgapkccv63r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:10:00raw170,400원170,800원170,200원170,800원5,247
cmsmnymlv01d00zgaotavdxikstock-5m000270:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymls01cz0zgafe0abfjn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:10:00raw134,300원134,500원134,200원134,200원3,200
cmsmnymlm01cy0zgamh1iwtzgstock-5m005490:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymli01cx0zgafsqwtr961
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:10:00raw331,000원332,500원330,500원332,000원1,550
cmsmnymla01cw0zga64rno3urstock-5m068270:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnyml701cv0zgay4necevk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 12:10:00raw200,000원200,500원200,000원200,500원1,364
cmsmnyml101cu0zgazc7g9aesstock-5m051910:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymkx01ct0zgaqwutfshs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:10:00raw274,000원275,000원273,500원274,500원583
cmsmnymko01cs0zgarq6mh74astock-5m006400:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymkh01cr0zga7jvu18201
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:10:00raw466,000원467,500원465,500원467,000원2,526
70,318건 중 64,951–65,000← 이전1300 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬