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
cmsmn2gxs017c0zgab36enh0kstock-5m017670:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gxl017b0zgaehfzl69w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:45:00raw84,200원84,500원84,100원84,400원8,993
cmsmn2gp901660zgao3znne0astock-5m066570:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gp501650zga36fin4s21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:45:00raw188,000원188,200원187,900원188,000원6,035
cmsmn2goz01640zgarm8gahd0stock-5m005380:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gov01630zganpxq46jq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:45:00raw405,000원406,000원404,500원405,500원3,437
cmsmn2goo01620zga2tq00s7qstock-5m000660:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2goi01610zga3s9ahg881
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:45:00raw1,437,000원1,447,000원1,436,000원1,444,000원27,607
cmsmn2go501600zgae6kdo2g6stock-5m005930:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2go1015z0zgayokpkgxb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:45:00raw230,250원231,500원230,000원231,250원190,581
cmsmn8xdk017o0zga7me7ksrrstock-5m035420:20260810:11452026-08-10 11:45:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xdg017n0zgaem6tl1am1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:45:00raw207,500원208,000원207,500원208,000원6,806
cmsmn2gpn01680zgabqxfzha8stock-5m035720:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gph01670zgaxrv6srrl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:45:00raw39,100원39,150원39,050원39,100원16,438
cmsmn2gq1016a0zgam29tl8lmstock-5m006400:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gpu01690zgacoaswlwp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:45:00raw465,500원467,000원465,000원466,000원4,310
cmsmn2gqb016c0zga1hawztttstock-5m051910:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gq8016b0zgafpa5znze1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:45:00raw275,000원275,500원275,000원275,500원656
cmsmn2gqn016e0zgax6k03xsastock-5m068270:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gqj016d0zga2f6v51se1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:45:00raw200,500원202,000원200,000원201,000원30,170
cmsmn2gqw016g0zgaan6da9qbstock-5m005490:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gqt016f0zgakl5x26gw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:45:00raw332,500원333,000원332,000원333,000원1,561
cmsmn2gr8016i0zgan6fu5hq3stock-5m000270:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gr4016h0zga351pvwyq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:45:00raw134,500원134,900원134,500원134,700원5,378
cmsmn2grj016k0zgadv9g5j2sstock-5m105560:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2grf016j0zgaxebd89oj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:45:00raw170,100원170,600원170,100원170,500원8,267
cmsmn2gru016m0zgavaxr87kpstock-5m055550:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2grq016l0zga9fdyqs6b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:45:00raw104,800원105,200원104,800원105,000원10,916
cmsmn2gs6016o0zga6jky0df2stock-5m207940:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gs1016n0zgakjnrj46o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:45:00raw1,565,000원1,569,000원1,565,000원1,567,000원449
cmsmn2gsh016q0zgawsl4qcz5stock-5m373220:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gsd016p0zgag7280ka51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:45:00raw361,500원362,000원361,000원362,000원1,436
cmsmn2gsu016s0zga7v38i76pstock-5m012330:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gso016r0zgaod4956cy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:45:00raw500,000원502,000원500,000원501,500원1,304
cmsmn2gt5016u0zgabw44v6hjstock-5m096770:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gt1016t0zgautuj42ib1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:45:00raw121,300원121,700원121,200원121,700원4,682
cmsmn2gtz01700zgahlon541vstock-5m028260:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gtv016z0zgaq6mn2lnf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:45:00raw337,750원339,500원337,500원338,500원1,927
cmsmn2gvc01740zgam2sbn43cstock-5m034730:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gv101730zgarfo5a4jk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:45:00raw515,000원519,000원515,000원518,000원1,092
cmsmmw1u7015e0zgaweulsia5stock-5m000270:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1u3015d0zgar67djjlf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:40:00raw134,500원134,800원134,400원134,500원5,087
cmsmn2gup01720zgah9ss6sqcstock-5m034730:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gug01710zgabanhik1e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:40:00raw515,000원516,000원514,000원515,000원629
cmsmn2gtp016y0zgaslkh44rrstock-5m028260:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gtk016x0zgax3m6ce551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:40:00raw337,000원338,000원336,500원337,500원1,174
cmsmn8xdc017m0zga1r9hrgipstock-5m035420:20260810:11402026-08-10 11:40:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xd8017l0zgafd0jxmvz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:40:00raw207,500원208,000원207,000원208,000원9,046
cmsmmw1xi015y0zga48b2ewzzstock-5m017670:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1xe015x0zgas4x0et3m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:40:00raw84,300원84,500원84,100원84,200원8,376
cmsmmw1x8015w0zga0xru77bnstock-5m030200:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1x4015v0zgajzeyeoj41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:40:00raw52,700원52,800원52,700원52,700원1,629
cmsmmw1ww015u0zga1b3nnmulstock-5m015760:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1wq015t0zgaolabp2sz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:40:00raw35,800원35,850원35,800원35,850원2,647
cmsmmw1wj015s0zgaevkrmhgnstock-5m003550:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1wc015r0zga76tcqd4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:40:00raw106,700원106,700원106,500원106,600원551
cmsmmw1w6015q0zgamvq7srg0stock-5m096770:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1w2015p0zga4wwx56511
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:40:00raw121,100원121,400원121,000원121,300원3,982
cmsmmw1vv015o0zgaturixntpstock-5m012330:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1vr015n0zgawczbmpgj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:40:00raw500,000원501,000원499,500원500,000원870
cmsmmw1vk015m0zgaueudtgxtstock-5m373220:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1vg015l0zgaf107ztys1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:40:00raw361,500원361,500원361,000원361,000원1,285
cmsmmw1va015k0zgapc1882a6stock-5m207940:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1v6015j0zga4anrrpsy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:40:00raw1,568,000원1,569,000원1,565,000원1,565,000원403
cmsmmw1uz015i0zgatbrrd5s7stock-5m055550:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1uu015h0zgagfmml87t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:40:00raw105,000원105,100원104,800원104,800원6,919
cmsmmw1um015g0zgagws711dmstock-5m105560:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1ug015f0zgar6jxf68e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:40:00raw170,300원170,400원170,000원170,100원5,441
cmsmmw1tl015a0zga4y9ni50lstock-5m005490:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1th01590zgao1r2moeh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:40:00raw332,500원333,000원332,000원333,000원2,182
cmsmmw1tb01580zgaa66kkop7stock-5m068270:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1t401570zga7w73f29l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:40:00raw200,000원200,500원200,000원200,500원3,635
cmsmmw1sx01560zga62mfsb6kstock-5m051910:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1sr01550zgahq64k2t91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:40:00raw274,750원275,500원274,500원275,000원595
cmsmmw1sk01540zgakrhhwxdtstock-5m006400:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1se01530zga7lemtxcm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:40:00raw465,500원465,500원464,000원465,500원1,783
cmsmmw1ry01520zgag0tksjnpstock-5m035720:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1rr01510zgacedqlx231
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:40:00raw39,100원39,150원39,050원39,100원12,593
cmsmmw1rh01500zga89ykjwpystock-5m066570:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1rb014z0zgajs40o4ic1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:40:00raw187,700원188,000원187,300원187,900원5,626
cmsmmw1r3014y0zgaqq1io2mhstock-5m005380:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1qw014x0zgalz6son391
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:40:00raw404,000원405,500원404,000원405,000원5,114
cmsmmw1qp014w0zgaj6djenkvstock-5m000660:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1qj014v0zgaqfd4krdm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:40:00raw1,437,000원1,440,000원1,433,000원1,437,000원19,320
cmsmmw1qc014u0zgaru7801qqstock-5m005930:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1q6014t0zgad8o5imd21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:40:00raw230,250원231,000원230,000원230,250원113,274
cmsmmpmf9014o0zgaryxg55i9stock-5m015760:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmf6014n0zgazb8kxaq91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:35:00raw35,750원35,850원35,750원35,800원4,613
cmsmmpmfi014q0zgaf595ciq4stock-5m030200:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmff014p0zgase8zux921
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:35:00raw52,700원52,800원52,700원52,800원668
cmsmmpmfq014s0zgaws1g0gbgstock-5m017670:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmfn014r0zgak4tzmpgz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:35:00raw84,300원84,400원84,000원84,200원23,557
cmsmmpmcb01420zgabirf9vqkstock-5m051910:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmc801410zgailq71jl01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:35:00raw273,500원275,000원273,500원274,750원431
cmsmmpmcl01440zga1f4us19rstock-5m068270:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmch01430zgazv5d0tcq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:35:00raw199,900원200,500원199,900원200,500원2,987
cmsmmpmcv01460zgaz2fax7oostock-5m005490:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmcr01450zgavb9lo3d71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:35:00raw331,000원332,500원331,000원332,500원1,526
cmsmmpmd401480zga7ncbbz3dstock-5m105560:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmd101470zgazh6wrri61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:35:00raw169,800원170,400원169,700원170,300원6,683
70,318건 중 65,101–65,150← 이전1303 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬